B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 2.650 | 2.650 | 2.500 | 2.650 | 2.650 | 182,900 |
| 2025-02-20 | 2.700 | 2.840 | 2.700 | 2.700 | 2.700 | 1,498 |
| 2025-02-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 10 |
| 2025-02-18 | 2.700 | 2.850 | 2.700 | 2.700 | 2.700 | 69,912 |
| 2025-02-17 | 2.700 | 2.896 | 2.550 | 2.700 | 2.700 | 44,381 |
| 2025-02-14 | 2.600 | 2.788 | 2.500 | 2.700 | 2.700 | 139,564 |
| 2025-02-13 | 2.801 | 2.801 | 2.500 | 2.500 | 2.500 | 1,673,648 |
| 2025-02-12 | 3.000 | 3.000 | 2.935 | 3.000 | 3.000 | 34,071 |
| 2025-02-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-10 | 3.000 | 3.157 | 2.800 | 3.000 | 3.000 | 1,803 |
| 2025-02-07 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 207,500 |
| 2025-02-06 | 3.050 | 3.195 | 2.900 | 3.050 | 3.050 | 247,537 |
| 2025-02-05 | 3.050 | 3.050 | 2.855 | 3.050 | 3.050 | 112,792 |
| 2025-02-04 | 2.850 | 3.100 | 2.760 | 3.050 | 3.050 | 831,436 |
| 2025-02-03 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 55,545 |
| 2025-01-31 | 2.750 | 2.800 | 2.300 | 2.750 | 2.750 | 1,232,424 |
| 2025-01-30 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 35,857 |
| 2025-01-29 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 142 |
| 2025-01-28 | 2.900 | 2.900 | 2.700 | 2.900 | 2.900 | 258,368 |
| 2025-01-27 | 2.900 | 2.998 | 2.802 | 2.900 | 2.900 | 460 |
| 2025-01-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 76 |
| 2025-01-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 9,900 |
| 2025-01-22 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 4,544 |
| 2025-01-21 | 2.950 | 2.999 | 2.750 | 2.900 | 2.900 | 236,481 |
| 2025-01-20 | 2.950 | 2.999 | 2.940 | 2.950 | 2.950 | 50,033 |
| 2025-01-17 | 2.950 | 2.950 | 2.940 | 2.950 | 2.950 | 50,000 |
| 2025-01-16 | 2.950 | 2.950 | 2.901 | 2.950 | 2.950 | 5,000 |
| 2025-01-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-14 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 30,000 |
| 2025-01-13 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-06 | 2.950 | 2.999 | 2.869 | 2.950 | 2.950 | 200,338 |
| 2025-01-03 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 287,678 |
| 2025-01-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-12-31 | 2.950 | 2.999 | 2.900 | 2.950 | 2.950 | 15,166 |
| 2024-12-30 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 180,000 |
| 2024-12-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-12-24 | 3.200 | 3.200 | 3.033 | 3.200 | 3.200 | 2,761 |
| 2024-12-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-12-20 | 3.200 | 3.200 | 3.116 | 3.200 | 3.200 | 122,714 |
| 2024-12-19 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 891 |
| 2024-12-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-12-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-12-16 | 3.300 | 3.390 | 3.250 | 3.300 | 3.300 | 192,968 |
| 2024-12-13 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 150,000 |
| 2024-12-12 | 3.400 | 3.600 | 3.400 | 3.400 | 3.400 | 400,000 |
| 2024-12-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-12-04 | 3.400 | 3.400 | 3.325 | 3.400 | 3.400 | 10,933 |
| 2024-12-03 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 113,493 |
| 2024-12-02 | 3.600 | 3.600 | 3.410 | 3.600 | 3.600 | 110,000 |
| 2024-11-29 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 8,450 |
| 2024-11-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 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.