B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-25 | 3.600 | 3.600 | 3.410 | 3.600 | 3.600 | 27,494 |
| 2024-11-22 | 3.600 | 3.600 | 3.400 | 3.600 | 3.600 | 24,382 |
| 2024-11-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-19 | 3.500 | 3.600 | 3.400 | 3.600 | 3.600 | 482,518 |
| 2024-11-18 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 100 |
| 2024-11-15 | 3.550 | 3.550 | 3.506 | 3.550 | 3.550 | 6,766 |
| 2024-11-14 | 3.550 | 3.550 | 3.505 | 3.550 | 3.550 | 151,097 |
| 2024-11-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-12 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 100,025 |
| 2024-11-11 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 80,289 |
| 2024-11-08 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 54,292 |
| 2024-11-07 | 3.950 | 4.140 | 3.700 | 3.900 | 3.900 | 1,632 |
| 2024-11-06 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 54,478 |
| 2024-11-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-11-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-11-01 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 30,000 |
| 2024-10-31 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 32,001 |
| 2024-10-30 | 3.900 | 4.200 | 3.700 | 3.950 | 3.950 | 340,000 |
| 2024-10-29 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 80,000 |
| 2024-10-28 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 125,000 |
| 2024-10-25 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 100,000 |
| 2024-10-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 3,036 |
| 2024-10-23 | 4.000 | 4.200 | 3.811 | 4.000 | 4.000 | 46,385 |
| 2024-10-22 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,615 |
| 2024-10-21 | 4.000 | 4.000 | 3.975 | 4.000 | 4.000 | 140,000 |
| 2024-10-18 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 114,000 |
| 2024-10-17 | 4.250 | 4.250 | 4.067 | 4.250 | 4.250 | 2,334 |
| 2024-10-16 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 6,612 |
| 2024-10-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-07 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 76,187 |
| 2024-10-04 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-10-03 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 270,000 |
| 2024-10-02 | 4.350 | 4.350 | 4.206 | 4.350 | 4.350 | 23,194 |
| 2024-10-01 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-09-30 | 4.350 | 4.350 | 4.220 | 4.350 | 4.350 | 84,500 |
| 2024-09-27 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 1,000,000 |
| 2024-09-26 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 150,021 |
| 2024-09-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-20 | 4.150 | 4.350 | 3.800 | 4.300 | 4.300 | 996,330 |
| 2024-09-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 23,880 |
| 2024-09-18 | 4.250 | 4.500 | 3.800 | 4.150 | 4.150 | 1,841,120 |
| 2024-09-17 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 2,518 |
| 2024-09-16 | 4.250 | 4.300 | 4.000 | 4.250 | 4.250 | 10,027 |
| 2024-09-13 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 255,135 |
| 2024-09-12 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 2,573,115 |
| 2024-09-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-10 | 4.250 | 4.250 | 4.105 | 4.250 | 4.250 | 81,565 |
| 2024-09-09 | 4.400 | 4.400 | 4.200 | 4.400 | 4.400 | 30,000 |
| 2024-09-06 | 4.400 | 4.400 | 4.100 | 4.400 | 4.400 | 147,323 |
| 2024-09-05 | 4.300 | 4.400 | 4.204 | 4.400 | 4.400 | 45,857 |
| 2024-09-04 | 4.800 | 4.800 | 4.204 | 4.400 | 4.400 | 319,757 |
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.