B90 Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	4.500	4.500	4.500	4.500	4.500	100,000
2023-12-14	4.500	4.500	4.300	4.500	4.500	3,000
2023-12-13	4.600	5.000	4.500	4.500	4.500	120,000
2023-12-12	4.600	4.600	4.200	4.600	4.600	31,257
2023-12-11	4.600	4.600	4.200	4.600	4.600	45,004
2023-12-08	4.600	5.000	4.600	4.600	4.600	1,480,000
2023-12-07	4.600	4.900	4.600	4.600	4.600	109,960
2023-12-06	4.600	4.600	4.600	4.600	4.600	0
2023-12-05	4.600	4.840	4.600	4.600	4.600	23,021
2023-12-04	4.600	4.900	4.600	4.600	4.600	509,185
2023-12-01	4.600	4.600	4.600	4.600	4.600	0
2023-11-30	4.400	4.900	4.400	4.600	4.600	1,095,486
2023-11-29	4.350	4.450	4.140	4.350	4.350	148,426
2023-11-28	4.300	4.300	4.200	4.300	4.300	20,300
2023-11-27	4.600	4.600	4.600	4.600	4.600	0
2023-11-24	4.600	4.750	4.220	4.600	4.600	1,307
2023-11-23	4.600	5.000	4.200	4.600	4.600	110,202
2023-11-22	4.600	4.600	4.600	4.600	4.600	0
2023-11-21	4.600	5.000	4.200	4.600	4.600	117,194
2023-11-20	4.800	4.895	4.500	4.600	4.600	125,083
2023-11-17	4.800	4.800	4.800	4.800	4.800	0
2023-11-16	4.800	4.895	4.800	4.800	4.800	202
2023-11-15	4.800	4.800	4.800	4.800	4.800	0
2023-11-14	4.800	5.000	4.600	4.800	4.800	1,415,000
2023-11-13	4.800	5.000	4.800	4.800	4.800	100,000
2023-11-10	4.800	4.800	4.600	4.800	4.800	5,000
2023-11-09	4.800	4.800	4.800	4.800	4.800	0
2023-11-08	4.800	4.800	4.800	4.800	4.800	0
2023-11-07	4.800	4.800	4.800	4.800	4.800	0
2023-11-06	4.800	4.800	4.620	4.800	4.800	84,841
2023-11-03	4.800	4.800	4.800	4.800	4.800	0
2023-11-02	4.800	4.800	4.800	4.800	4.800	0
2023-11-01	4.800	4.800	4.600	4.800	4.800	70,003
2023-10-31	4.800	4.800	4.800	4.800	4.800	0
2023-10-30	4.800	4.800	4.800	4.800	4.800	0
2023-10-27	4.800	4.800	4.600	4.800	4.800	15,000
2023-10-26	4.800	4.900	4.800	4.800	4.800	510
2023-10-25	4.800	4.800	4.800	4.800	4.800	0
2023-10-24	4.800	4.800	4.800	4.800	4.800	0
2023-10-23	4.800	4.800	4.600	4.800	4.800	10,000
2023-10-20	4.800	4.800	4.640	4.800	4.800	71,063
2023-10-19	4.800	4.800	4.600	4.800	4.800	15,000
2023-10-18	4.800	4.800	4.640	4.800	4.800	26,052
2023-10-17	5.150	5.200	4.760	4.800	4.800	1,774,071
2023-10-16	5.150	5.150	5.150	5.150	5.150	0
2023-10-13	5.150	5.500	5.150	5.150	5.150	700,000
2023-10-12	5.150	5.150	5.150	5.150	5.150	0
2023-10-11	5.150	5.150	5.150	5.150	5.150	0
2023-10-10	5.150	5.150	4.800	5.150	5.150	8,658
2023-10-09	5.150	5.150	4.835	5.150	5.150	64,269
2023-10-06	5.250	5.250	5.167	5.250	5.250	75,000
2023-10-05	5.300	5.300	5.000	5.250	5.250	106,918
2023-10-04	5.500	5.500	5.375	5.375	5.375	1,300,000
2023-10-03	5.625	5.625	5.500	5.625	5.625	150,000
2023-10-02	5.625	5.625	5.500	5.625	5.625	70,737
2023-09-29	5.750	5.750	5.645	5.750	5.750	1,110,000
2023-09-28	5.750	5.750	5.645	5.750	5.750	69,269
2023-09-27	5.875	5.875	5.750	5.875	5.875	91,288
2023-09-26	5.875	5.950	5.750	5.875	5.875	170,640
2023-09-25	5.875	5.875	5.750	5.875	5.875	1,604,687

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.