B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 294 |
| 2024-06-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 294 |
| 2024-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-05 | 3.350 | 3.400 | 3.200 | 3.400 | 3.400 | 101,617 |
| 2024-06-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 3,571 |
| 2024-06-03 | 3.400 | 3.490 | 3.300 | 3.400 | 3.400 | 23,925 |
| 2024-05-31 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 230,000 |
| 2024-05-30 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 14,285 |
| 2024-05-29 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 14,285 |
| 2024-05-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-05-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-05-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-05-22 | 3.350 | 3.500 | 3.310 | 3.400 | 3.400 | 50,219 |
| 2024-05-21 | 3.150 | 3.500 | 3.150 | 3.350 | 3.350 | 1,457,150 |
| 2024-05-20 | 2.950 | 3.100 | 2.930 | 3.100 | 3.100 | 103,756 |
| 2024-05-17 | 2.950 | 2.950 | 2.922 | 2.950 | 2.950 | 273 |
| 2024-05-16 | 2.750 | 2.968 | 2.700 | 2.950 | 2.950 | 961,724 |
| 2024-05-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-13 | 2.700 | 2.800 | 2.700 | 2.750 | 2.750 | 928,686 |
| 2024-05-10 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-09 | 2.750 | 2.750 | 2.720 | 2.750 | 2.750 | 5,028 |
| 2024-05-08 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 357 |
| 2024-05-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-03 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-02 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2024-05-01 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 35,375 |
| 2024-04-30 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 500,000 |
| 2024-04-29 | 2.700 | 2.750 | 2.600 | 2.750 | 2.750 | 248,090 |
| 2024-04-26 | 2.750 | 2.800 | 2.500 | 2.700 | 2.700 | 234,769 |
| 2024-04-25 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 46,000 |
| 2024-04-24 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 101,000 |
| 2024-04-23 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 80,000 |
| 2024-04-22 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 2,955 |
| 2024-04-19 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 4,376 |
| 2024-04-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-04-17 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 395,500 |
| 2024-04-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-04-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 28,485 |
| 2024-04-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,954 |
| 2024-04-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-04-10 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,200,483 |
| 2024-04-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-04-08 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 118,100 |
| 2024-04-05 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 40,958 |
| 2024-04-04 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 210,000 |
| 2024-04-03 | 3.250 | 3.420 | 3.250 | 3.250 | 3.250 | 350 |
| 2024-04-02 | 3.300 | 3.545 | 3.120 | 3.250 | 3.250 | 100,149 |
| 2024-03-28 | 3.250 | 3.300 | 3.100 | 3.300 | 3.300 | 681,420 |
| 2024-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25,869 |
| 2024-03-26 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 5,632 |
| 2024-03-25 | 3.250 | 3.300 | 3.110 | 3.250 | 3.250 | 11,218 |
| 2024-03-22 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 654 |
| 2024-03-21 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 785 |
| 2024-03-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 11,442 |
| 2024-03-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-03-18 | 3.250 | 3.250 | 2.900 | 3.250 | 3.250 | 125,000 |
| 2024-03-15 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 45,000 |
| 2024-03-14 | 3.400 | 3.600 | 3.400 | 3.400 | 3.400 | 206,000 |
| 2024-03-13 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 150,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.