B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 335 |
| 2025-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-12 | 3.000 | 3.100 | 2.950 | 3.000 | 3.000 | 130,852 |
| 2025-08-11 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 130,018 |
| 2025-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-07 | 3.000 | 3.100 | 2.935 | 3.000 | 3.000 | 126,580 |
| 2025-08-06 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 139 |
| 2025-08-05 | 3.000 | 3.177 | 2.867 | 3.000 | 3.000 | 154,663 |
| 2025-08-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-08-01 | 2.850 | 3.100 | 2.825 | 3.000 | 3.000 | 312,883 |
| 2025-07-31 | 2.850 | 2.950 | 2.850 | 2.850 | 2.850 | 648,856 |
| 2025-07-30 | 3.000 | 3.180 | 2.800 | 2.950 | 2.950 | 149,389 |
| 2025-07-29 | 3.100 | 3.180 | 2.900 | 3.000 | 3.000 | 148,294 |
| 2025-07-28 | 3.200 | 3.200 | 2.800 | 3.100 | 3.100 | 605,500 |
| 2025-07-25 | 3.250 | 3.250 | 3.080 | 3.250 | 3.250 | 612 |
| 2025-07-24 | 3.250 | 3.500 | 3.000 | 3.000 | 3.000 | 199,529 |
| 2025-07-23 | 3.250 | 3.500 | 3.076 | 3.250 | 3.250 | 38,370 |
| 2025-07-22 | 2.850 | 3.500 | 2.850 | 3.250 | 3.250 | 548,279 |
| 2025-07-21 | 2.850 | 3.095 | 2.750 | 2.850 | 2.850 | 219 |
| 2025-07-18 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 10,000 |
| 2025-07-17 | 2.850 | 3.100 | 2.850 | 2.850 | 2.850 | 195,000 |
| 2025-07-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-07-15 | 2.700 | 2.950 | 2.680 | 2.800 | 2.800 | 325,002 |
| 2025-07-14 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-07-11 | 2.700 | 2.700 | 2.555 | 2.700 | 2.700 | 138,739 |
| 2025-07-10 | 2.700 | 2.900 | 2.555 | 2.700 | 2.700 | 58,728 |
| 2025-07-09 | 2.700 | 2.896 | 2.522 | 2.700 | 2.700 | 59,662 |
| 2025-07-08 | 2.700 | 2.700 | 2.580 | 2.700 | 2.700 | 136,000 |
| 2025-07-07 | 2.700 | 2.700 | 2.522 | 2.700 | 2.700 | 260,487 |
| 2025-07-04 | 2.700 | 2.800 | 2.700 | 2.700 | 2.700 | 290,833 |
| 2025-07-03 | 2.500 | 2.700 | 2.500 | 2.600 | 2.600 | 336,559 |
| 2025-07-02 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 158,412 |
| 2025-07-01 | 2.550 | 2.590 | 2.500 | 2.500 | 2.500 | 100,000 |
| 2025-06-30 | 2.499 | 2.500 | 2.499 | 2.500 | 2.500 | 200,580 |
| 2025-06-27 | 2.450 | 2.480 | 2.400 | 2.450 | 2.450 | 182,097 |
| 2025-06-26 | 2.450 | 2.498 | 2.450 | 2.450 | 2.450 | 52,028 |
| 2025-06-25 | 2.350 | 2.400 | 2.350 | 2.400 | 2.400 | 450,216 |
| 2025-06-24 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-06-23 | 2.300 | 2.390 | 2.202 | 2.300 | 2.300 | 398 |
| 2025-06-20 | 2.300 | 2.366 | 2.300 | 2.300 | 2.300 | 425,000 |
| 2025-06-19 | 2.300 | 2.350 | 2.300 | 2.300 | 2.300 | 100 |
| 2025-06-18 | 2.300 | 2.366 | 2.200 | 2.300 | 2.300 | 689,157 |
| 2025-06-17 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-06-16 | 2.300 | 2.400 | 2.300 | 2.300 | 2.300 | 21,923 |
| 2025-06-13 | 2.350 | 2.500 | 2.300 | 2.350 | 2.350 | 27,524 |
| 2025-06-12 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2025-06-11 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2025-06-10 | 2.350 | 2.497 | 2.350 | 2.350 | 2.350 | 141,405 |
| 2025-06-09 | 2.300 | 2.500 | 2.200 | 2.350 | 2.350 | 137,326 |
| 2025-06-06 | 2.290 | 2.400 | 2.290 | 2.300 | 2.300 | 669,157 |
| 2025-06-05 | 2.100 | 2.250 | 2.100 | 2.150 | 2.150 | 655,555 |
| 2025-06-04 | 1.900 | 2.150 | 1.822 | 2.050 | 2.050 | 183,196 |
| 2025-06-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 175,263 |
| 2025-06-02 | 1.750 | 1.987 | 1.727 | 1.800 | 1.800 | 487,756 |
| 2025-05-30 | 1.750 | 1.750 | 1.701 | 1.750 | 1.750 | 15,509 |
| 2025-05-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-05-28 | 1.750 | 1.799 | 1.701 | 1.750 | 1.750 | 10,616,376 |
| 2025-05-27 | 1.850 | 1.978 | 1.703 | 1.750 | 1.750 | 238,569 |
| 2025-05-23 | 1.900 | 1.900 | 1.650 | 1.850 | 1.850 | 656,841 |
| 2025-05-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 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.