B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-03-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-03-08 | 3.400 | 3.600 | 3.400 | 3.400 | 3.400 | 138 |
| 2024-03-07 | 3.400 | 3.600 | 3.400 | 3.400 | 3.400 | 27 |
| 2024-03-06 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 151,494 |
| 2024-03-05 | 3.500 | 3.700 | 3.400 | 3.400 | 3.400 | 367,598 |
| 2024-03-04 | 3.550 | 3.700 | 3.400 | 3.400 | 3.400 | 160,107 |
| 2024-03-01 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 293,648 |
| 2024-02-29 | 3.550 | 3.700 | 3.550 | 3.550 | 3.550 | 25,000 |
| 2024-02-28 | 3.600 | 3.700 | 3.500 | 3.550 | 3.550 | 1,942,292 |
| 2024-02-27 | 3.600 | 3.600 | 3.400 | 3.560 | 3.560 | 560,000 |
| 2024-02-26 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 297,800 |
| 2024-02-23 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 851,200 |
| 2024-02-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-02-21 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 1,431,716 |
| 2024-02-20 | 3.800 | 3.800 | 3.600 | 3.740 | 3.740 | 2,451,119 |
| 2024-02-19 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 30,077 |
| 2024-02-16 | 3.850 | 3.950 | 3.700 | 3.900 | 3.900 | 325,000 |
| 2024-02-15 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 60,000 |
| 2024-02-14 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 25,000 |
| 2024-02-13 | 3.850 | 3.900 | 3.775 | 3.840 | 3.840 | 850,000 |
| 2024-02-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-02-09 | 3.850 | 3.850 | 3.775 | 3.850 | 3.850 | 368 |
| 2024-02-08 | 3.850 | 3.950 | 3.850 | 3.850 | 3.850 | 126 |
| 2024-02-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-02-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-02-05 | 3.850 | 3.950 | 3.800 | 3.800 | 3.800 | 12,531 |
| 2024-02-02 | 3.850 | 3.950 | 3.700 | 3.850 | 3.850 | 95,179 |
| 2024-02-01 | 3.850 | 3.990 | 3.850 | 3.850 | 3.850 | 122,425 |
| 2024-01-31 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 17,331 |
| 2024-01-30 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 206,423 |
| 2024-01-29 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 56,476 |
| 2024-01-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-01-25 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 17,308 |
| 2024-01-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-01-23 | 4.400 | 4.500 | 4.100 | 4.350 | 4.350 | 390,553 |
| 2024-01-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-01-19 | 4.350 | 4.400 | 4.300 | 4.400 | 4.400 | 57,061 |
| 2024-01-18 | 4.550 | 4.560 | 4.350 | 4.560 | 4.560 | 110,000 |
| 2024-01-17 | 4.550 | 4.675 | 4.550 | 4.550 | 4.550 | 4,235 |
| 2024-01-16 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-01-15 | 4.550 | 4.550 | 4.300 | 4.550 | 4.550 | 117 |
| 2024-01-12 | 4.550 | 4.800 | 4.340 | 4.340 | 4.340 | 165,445 |
| 2024-01-11 | 4.550 | 5.000 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2024-01-10 | 4.550 | 4.600 | 4.300 | 4.550 | 4.550 | 77,428 |
| 2024-01-09 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 147,223 |
| 2024-01-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-01-05 | 4.550 | 4.800 | 4.300 | 4.550 | 4.550 | 4,166 |
| 2024-01-04 | 4.550 | 4.800 | 4.550 | 4.550 | 4.550 | 2,083 |
| 2024-01-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-01-02 | 4.550 | 4.800 | 4.550 | 4.550 | 4.550 | 2,352 |
| 2023-12-29 | 4.550 | 4.790 | 4.550 | 4.550 | 4.550 | 10,240 |
| 2023-12-28 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 416 |
| 2023-12-27 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 60,000 |
| 2023-12-22 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 30,000 |
| 2023-12-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-12-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-12-19 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 41 |
| 2023-12-18 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 830,000 |
| 2023-12-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100,000 |
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.