B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 8,942 |
| 2026-04-29 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 227 |
| 2026-04-28 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 7,779 |
| 2026-04-27 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 250,217 |
| 2026-04-24 | 2.750 | 2.995 | 2.750 | 2.750 | 2.750 | 97,581 |
| 2026-04-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 157,367 |
| 2026-04-22 | 2.750 | 2.750 | 2.600 | 2.750 | 2.750 | 157,367 |
| 2026-04-21 | 2.750 | 2.995 | 2.750 | 2.750 | 2.750 | 17,222 |
| 2026-04-20 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 14,136 |
| 2026-04-17 | 2.750 | 2.750 | 2.600 | 2.750 | 2.750 | 2,191 |
| 2026-04-16 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 266,647 |
| 2026-04-15 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 253,786 |
| 2026-04-14 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 1,259,710 |
| 2026-04-13 | 2.750 | 2.950 | 2.500 | 2.750 | 2.750 | 10,755 |
| 2026-04-10 | 2.700 | 3.000 | 2.700 | 2.750 | 2.750 | 263,741 |
| 2026-04-09 | 2.600 | 2.680 | 2.567 | 2.600 | 2.600 | 276,439 |
| 2026-04-08 | 2.450 | 2.629 | 2.450 | 2.600 | 2.600 | 425,076 |
| 2026-04-07 | 2.450 | 2.600 | 2.300 | 2.450 | 2.450 | 525,905 |
| 2026-04-02 | 2.300 | 2.500 | 2.300 | 2.500 | 2.500 | 404,148 |
| 2026-04-01 | 2.200 | 2.400 | 2.200 | 2.350 | 2.350 | 2,261,232 |
| 2026-03-31 | 2.400 | 2.400 | 2.000 | 2.100 | 2.100 | 813,503 |
| 2026-03-30 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 15,222 |
| 2026-03-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 217,000 |
| 2026-03-26 | 2.550 | 2.550 | 2.501 | 2.550 | 2.550 | 2 |
| 2026-03-25 | 2.550 | 2.550 | 2.501 | 2.550 | 2.550 | 217 |
| 2026-03-24 | 2.600 | 2.600 | 2.500 | 2.550 | 2.550 | 314,913 |
| 2026-03-23 | 2.900 | 2.998 | 2.700 | 2.700 | 2.700 | 22,745 |
| 2026-03-20 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 132,000 |
| 2026-03-19 | 3.010 | 3.010 | 2.850 | 2.900 | 2.900 | 330,498 |
| 2026-03-18 | 3.200 | 3.244 | 3.000 | 3.200 | 3.200 | 602 |
| 2026-03-17 | 3.200 | 3.200 | 3.004 | 3.200 | 3.200 | 287 |
| 2026-03-16 | 3.200 | 3.244 | 3.000 | 3.200 | 3.200 | 118 |
| 2026-03-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 60 |
| 2026-03-12 | 3.200 | 3.244 | 3.200 | 3.200 | 3.200 | 60 |
| 2026-03-11 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 18,054 |
| 2026-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-09 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 90,426 |
| 2026-03-06 | 3.200 | 3.295 | 3.000 | 3.200 | 3.200 | 52,297 |
| 2026-03-05 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 3,185 |
| 2026-03-04 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 7,675 |
| 2026-03-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,815 |
| 2026-03-02 | 3.200 | 3.400 | 3.004 | 3.200 | 3.200 | 3,815 |
| 2026-02-27 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 9,822 |
| 2026-02-26 | 3.300 | 3.400 | 3.050 | 3.200 | 3.200 | 369,400 |
| 2026-02-25 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 75,584 |
| 2026-02-24 | 3.300 | 3.300 | 3.205 | 3.300 | 3.300 | 60,000 |
| 2026-02-23 | 3.350 | 3.388 | 3.203 | 3.300 | 3.300 | 131,735 |
| 2026-02-20 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 30,325 |
| 2026-02-19 | 3.400 | 3.600 | 3.200 | 3.350 | 3.350 | 285,604 |
| 2026-02-18 | 3.400 | 3.620 | 3.380 | 3.620 | 3.620 | 5,929 |
| 2026-02-17 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 29,585 |
| 2026-02-16 | 3.450 | 3.600 | 3.111 | 3.400 | 3.400 | 313,994 |
| 2026-02-13 | 3.450 | 3.450 | 3.303 | 3.450 | 3.450 | 26,785 |
| 2026-02-12 | 3.450 | 3.480 | 3.303 | 3.450 | 3.450 | 86,881 |
| 2026-02-11 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 257 |
| 2026-02-10 | 3.450 | 3.600 | 3.200 | 3.450 | 3.450 | 628,090 |
| 2026-02-09 | 3.550 | 3.800 | 3.300 | 3.550 | 3.550 | 1,543 |
| 2026-02-06 | 3.550 | 3.800 | 3.550 | 3.550 | 3.550 | 3,261 |
| 2026-02-05 | 3.550 | 3.800 | 3.300 | 3.550 | 3.550 | 137,643 |
| 2026-02-04 | 3.550 | 3.800 | 3.550 | 3.550 | 3.550 | 28,056 |
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.