B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.100 | 4.280 | 4.100 | 4.100 | 4.100 | 511 |
| 2025-11-06 | 4.100 | 4.280 | 4.100 | 4.100 | 4.100 | 116 |
| 2025-11-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-11-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-11-03 | 4.200 | 4.200 | 4.011 | 4.200 | 4.200 | 204 |
| 2025-10-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-30 | 4.200 | 4.200 | 4.011 | 4.200 | 4.200 | 1,799 |
| 2025-10-29 | 4.200 | 4.200 | 4.011 | 4.200 | 4.200 | 142 |
| 2025-10-28 | 4.200 | 4.360 | 4.011 | 4.200 | 4.200 | 262 |
| 2025-10-27 | 4.200 | 4.360 | 4.011 | 4.200 | 4.200 | 5,013 |
| 2025-10-24 | 4.200 | 4.360 | 4.200 | 4.200 | 4.200 | 35 |
| 2025-10-23 | 4.200 | 4.360 | 4.045 | 4.200 | 4.200 | 44,621 |
| 2025-10-22 | 4.200 | 4.200 | 4.011 | 4.200 | 4.200 | 1,494 |
| 2025-10-21 | 4.200 | 4.360 | 4.200 | 4.200 | 4.200 | 101 |
| 2025-10-20 | 4.200 | 4.360 | 4.011 | 4.200 | 4.200 | 95,286 |
| 2025-10-17 | 4.200 | 4.360 | 4.011 | 4.200 | 4.200 | 176 |
| 2025-10-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2025-10-15 | 4.200 | 4.360 | 4.004 | 4.200 | 4.200 | 15,615 |
| 2025-10-14 | 4.198 | 4.360 | 4.198 | 4.200 | 4.200 | 249 |
| 2025-10-13 | 4.100 | 4.198 | 4.002 | 4.100 | 4.100 | 3,429 |
| 2025-10-10 | 4.100 | 4.198 | 4.002 | 4.100 | 4.100 | 25,162 |
| 2025-10-09 | 4.100 | 4.198 | 4.002 | 4.100 | 4.100 | 72,391 |
| 2025-10-08 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 502,023 |
| 2025-10-07 | 4.100 | 4.198 | 4.100 | 4.100 | 4.100 | 7 |
| 2025-10-06 | 4.100 | 4.198 | 4.002 | 4.100 | 4.100 | 16,291 |
| 2025-10-03 | 4.200 | 4.200 | 4.000 | 4.100 | 4.100 | 515,254 |
| 2025-10-02 | 4.350 | 4.500 | 4.250 | 4.350 | 4.350 | 252,886 |
| 2025-10-01 | 4.350 | 4.497 | 4.203 | 4.350 | 4.350 | 193 |
| 2025-09-30 | 4.350 | 4.500 | 4.203 | 4.350 | 4.350 | 37,453 |
| 2025-09-29 | 4.250 | 4.497 | 4.175 | 4.350 | 4.350 | 37,142 |
| 2025-09-26 | 4.250 | 4.495 | 4.175 | 4.250 | 4.250 | 26,994 |
| 2025-09-25 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 269,336 |
| 2025-09-24 | 4.100 | 4.394 | 3.806 | 4.100 | 4.100 | 1,151,202 |
| 2025-09-23 | 4.000 | 4.497 | 3.871 | 4.100 | 4.100 | 570,689 |
| 2025-09-22 | 3.900 | 4.575 | 3.827 | 3.900 | 3.900 | 1,275,921 |
| 2025-09-19 | 3.400 | 3.750 | 3.398 | 3.700 | 3.700 | 470,515 |
| 2025-09-18 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 2,996,584 |
| 2025-09-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-09-16 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 111,926 |
| 2025-09-15 | 3.300 | 3.398 | 3.250 | 3.300 | 3.300 | 500,022 |
| 2025-09-12 | 3.350 | 3.497 | 3.265 | 3.300 | 3.300 | 1,295,874 |
| 2025-09-11 | 3.350 | 3.497 | 3.350 | 3.350 | 3.350 | 403,024 |
| 2025-09-10 | 3.450 | 3.675 | 3.350 | 3.350 | 3.350 | 21,086 |
| 2025-09-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-08 | 3.450 | 3.648 | 3.450 | 3.450 | 3.450 | 274,122 |
| 2025-09-05 | 3.450 | 3.688 | 3.355 | 3.450 | 3.450 | 1,852 |
| 2025-09-04 | 3.450 | 3.695 | 3.450 | 3.450 | 3.450 | 3,687 |
| 2025-09-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-02 | 3.500 | 3.794 | 3.450 | 3.450 | 3.450 | 921 |
| 2025-09-01 | 3.500 | 3.794 | 3.500 | 3.500 | 3.500 | 1,022 |
| 2025-08-29 | 3.750 | 4.000 | 3.500 | 3.500 | 3.500 | 375,834 |
| 2025-08-28 | 3.575 | 3.992 | 3.575 | 3.750 | 3.750 | 223,788 |
| 2025-08-27 | 3.450 | 3.700 | 3.200 | 3.450 | 3.450 | 312,512 |
| 2025-08-26 | 3.000 | 3.500 | 2.800 | 3.500 | 3.500 | 1,205,888 |
| 2025-08-22 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 162,912 |
| 2025-08-21 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 214,999 |
| 2025-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-19 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 100,671 |
| 2025-08-18 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 100,033 |
| 2025-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
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.