B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.550 | 3.800 | 3.325 | 3.550 | 3.550 | 4,188 |
| 2026-02-02 | 3.550 | 3.800 | 3.325 | 3.550 | 3.550 | 368,706 |
| 2026-01-30 | 3.600 | 4.000 | 3.427 | 3.550 | 3.550 | 11,415 |
| 2026-01-29 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 26,123 |
| 2026-01-28 | 3.650 | 4.000 | 3.300 | 3.650 | 3.650 | 8,125 |
| 2026-01-27 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 81,334 |
| 2026-01-26 | 3.550 | 3.795 | 3.300 | 3.550 | 3.550 | 460,608 |
| 2026-01-23 | 3.550 | 3.800 | 3.305 | 3.550 | 3.550 | 1,039 |
| 2026-01-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 146,139 |
| 2026-01-21 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 146,139 |
| 2026-01-20 | 3.550 | 3.800 | 3.300 | 3.550 | 3.550 | 2,258,349 |
| 2026-01-19 | 3.900 | 4.200 | 3.550 | 3.550 | 3.550 | 2,741 |
| 2026-01-16 | 4.100 | 4.200 | 3.900 | 3.900 | 3.900 | 150,783 |
| 2026-01-15 | 4.100 | 4.170 | 4.025 | 4.100 | 4.100 | 550 |
| 2026-01-14 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 113,900 |
| 2026-01-13 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 38,882 |
| 2026-01-12 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 311 |
| 2026-01-09 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 123 |
| 2026-01-08 | 4.100 | 4.198 | 4.100 | 4.100 | 4.100 | 125,000 |
| 2026-01-07 | 4.100 | 4.198 | 4.100 | 4.100 | 4.100 | 26,805 |
| 2026-01-06 | 4.100 | 4.125 | 4.100 | 4.100 | 4.100 | 4,416 |
| 2026-01-05 | 4.198 | 4.198 | 4.000 | 4.100 | 4.100 | 105,091 |
| 2026-01-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,979 |
| 2025-12-31 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 1,979 |
| 2025-12-30 | 4.250 | 4.380 | 4.250 | 4.250 | 4.250 | 114,041 |
| 2025-12-29 | 4.250 | 4.380 | 3.976 | 4.250 | 4.250 | 433,209 |
| 2025-12-24 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 2 |
| 2025-12-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 5,889 |
| 2025-12-22 | 4.250 | 4.275 | 4.000 | 4.250 | 4.250 | 100,357 |
| 2025-12-19 | 4.250 | 4.275 | 4.010 | 4.250 | 4.250 | 2,118 |
| 2025-12-18 | 4.250 | 4.300 | 4.025 | 4.250 | 4.250 | 265,790 |
| 2025-12-17 | 4.250 | 4.250 | 4.066 | 4.250 | 4.250 | 62,020 |
| 2025-12-16 | 4.250 | 4.250 | 4.026 | 4.250 | 4.250 | 820 |
| 2025-12-15 | 4.250 | 4.333 | 4.125 | 4.250 | 4.250 | 81,587 |
| 2025-12-12 | 4.300 | 4.495 | 4.166 | 4.250 | 4.250 | 140,380 |
| 2025-12-11 | 4.300 | 4.496 | 4.111 | 4.200 | 4.200 | 80,016 |
| 2025-12-10 | 4.000 | 4.500 | 3.875 | 4.300 | 4.300 | 292,465 |
| 2025-12-09 | 4.000 | 4.294 | 4.000 | 4.000 | 4.000 | 80,046 |
| 2025-12-08 | 4.000 | 4.294 | 4.000 | 4.000 | 4.000 | 15 |
| 2025-12-05 | 4.000 | 4.294 | 4.000 | 4.000 | 4.000 | 116 |
| 2025-12-04 | 4.100 | 4.492 | 4.000 | 4.000 | 4.000 | 27 |
| 2025-12-03 | 4.100 | 4.490 | 4.067 | 4.100 | 4.100 | 3,904 |
| 2025-12-02 | 4.100 | 4.492 | 4.067 | 4.100 | 4.100 | 2,346 |
| 2025-12-01 | 4.000 | 4.420 | 3.600 | 4.100 | 4.100 | 138,031 |
| 2025-11-28 | 4.000 | 4.400 | 4.000 | 4.000 | 4.000 | 147,886 |
| 2025-11-27 | 4.000 | 4.140 | 3.600 | 3.900 | 3.900 | 290,702 |
| 2025-11-26 | 4.150 | 4.395 | 3.860 | 4.000 | 4.000 | 454,026 |
| 2025-11-25 | 4.150 | 4.395 | 4.150 | 4.150 | 4.150 | 227 |
| 2025-11-24 | 4.150 | 4.395 | 4.000 | 4.150 | 4.150 | 16,231 |
| 2025-11-21 | 4.150 | 4.395 | 4.000 | 4.150 | 4.150 | 8,321 |
| 2025-11-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-11-19 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 3,671 |
| 2025-11-18 | 4.150 | 4.150 | 4.066 | 4.150 | 4.150 | 30 |
| 2025-11-17 | 4.150 | 4.395 | 4.000 | 4.150 | 4.150 | 25 |
| 2025-11-14 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 192 |
| 2025-11-13 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 144,220 |
| 2025-11-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-11-11 | 4.100 | 4.400 | 4.000 | 4.100 | 4.100 | 304,014 |
| 2025-11-10 | 4.100 | 4.280 | 3.806 | 4.100 | 4.100 | 584,609 |
| 2025-11-07 | 4.100 | 4.280 | 4.100 | 4.100 | 4.100 | 511 |
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.