B90 Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.000	2.000	1.804	2.000	2.000	100,000
2025-05-20	2.000	2.000	2.000	2.000	2.000	0
2025-05-19	2.000	2.000	1.903	2.000	2.000	150,000
2025-05-16	2.050	2.050	2.002	2.050	2.050	204,923
2025-05-15	2.100	2.100	2.000	2.100	2.100	132
2025-05-14	2.068	2.100	2.068	2.100	2.100	250,000
2025-05-13	2.000	2.000	1.800	2.000	2.000	104,000
2025-05-12	2.044	2.044	1.860	2.000	2.000	335,199
2025-05-09	2.100	2.100	2.044	2.100	2.100	27,681
2025-05-08	2.100	2.100	1.900	2.100	2.100	499,071
2025-05-07	2.250	2.250	2.040	2.250	2.250	100,000
2025-05-06	2.350	2.497	2.200	2.350	2.350	4,120
2025-05-02	2.350	2.350	2.209	2.350	2.350	5,610
2025-05-01	2.350	2.390	2.350	2.350	2.350	125,271
2025-04-30	2.350	2.350	2.350	2.350	2.350	0
2025-04-29	2.300	2.350	2.175	2.350	2.350	109,706
2025-04-28	2.300	2.300	2.300	2.300	2.300	0
2025-04-25	2.300	2.300	2.300	2.300	2.300	0
2025-04-24	2.300	2.300	2.300	2.300	2.300	0
2025-04-23	2.300	2.300	2.300	2.300	2.300	0
2025-04-22	2.300	2.300	2.240	2.300	2.300	50,000
2025-04-17	2.300	2.390	2.300	2.300	2.300	41
2025-04-16	2.300	2.390	2.300	2.300	2.300	83
2025-04-15	2.300	2.300	2.150	2.300	2.300	1,642
2025-04-14	2.300	2.400	2.300	2.300	2.300	250,000
2025-04-11	2.300	2.300	2.220	2.300	2.300	130,000
2025-04-10	2.300	2.300	2.300	2.300	2.300	0
2025-04-09	2.300	2.500	2.100	2.300	2.300	39,446
2025-04-08	2.300	2.300	2.300	2.300	2.300	0
2025-04-07	2.300	2.478	2.100	2.300	2.300	159,010
2025-04-04	2.600	2.600	2.200	2.300	2.300	674,724
2025-04-03	2.800	2.840	2.620	2.800	2.800	100,000
2025-04-02	2.800	2.900	2.800	2.800	2.800	70,431
2025-04-01	2.750	2.750	2.750	2.750	2.750	0
2025-03-31	2.750	2.750	2.700	2.750	2.750	100,000
2025-03-28	2.850	2.850	2.800	2.850	2.850	88,361
2025-03-27	2.900	2.900	2.900	2.900	2.900	0
2025-03-26	2.900	2.900	2.803	2.900	2.900	130,215
2025-03-25	2.900	2.900	2.803	2.900	2.900	4,038,359
2025-03-24	2.900	2.910	2.822	2.900	2.900	57,545
2025-03-21	2.900	2.910	2.900	2.900	2.900	34,775
2025-03-20	2.900	2.933	2.900	2.900	2.900	11,600
2025-03-19	2.900	2.900	2.802	2.900	2.900	4,088
2025-03-18	2.900	3.000	2.900	2.900	2.900	425,813
2025-03-17	2.900	3.000	2.860	3.000	3.000	722,120
2025-03-14	2.900	2.900	2.900	2.900	2.900	0
2025-03-13	2.900	2.950	2.840	2.900	2.900	113,529
2025-03-12	2.900	2.950	2.885	2.900	2.900	263,875
2025-03-11	2.802	2.802	2.800	2.800	2.800	251,632
2025-03-10	2.950	2.950	2.950	2.950	2.950	0
2025-03-07	2.950	2.980	2.800	2.950	2.950	493,439
2025-03-06	2.950	3.200	2.842	2.950	2.950	425,595
2025-03-05	2.950	3.000	2.950	2.950	2.950	950
2025-03-04	3.000	3.000	2.950	2.950	2.950	3
2025-03-03	2.950	3.000	2.950	2.950	2.950	333
2025-02-28	2.950	2.950	2.950	2.950	2.950	0
2025-02-27	2.950	2.950	2.950	2.950	2.950	0
2025-02-26	2.950	3.000	2.800	2.950	2.950	1,488,642
2025-02-25	2.950	2.950	2.950	2.950	2.950	0
2025-02-24	2.650	3.000	2.517	2.900	2.900	910,146

← NewerPage 7 of 22 · 1,267 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.