B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.150 | 4.450 | 3.800 | 4.250 | 4.250 | 240,423 |
| 2026-10-19 | 4.150 | 4.150 | 3.850 | 4.150 | 4.150 | 250,000 |
| 2026-10-16 | 4.150 | 4.450 | 3.850 | 4.150 | 4.150 | 51,950 |
| 2026-10-15 | 4.150 | 4.500 | 4.150 | 4.150 | 4.150 | 80,016 |
| 2026-10-14 | 4.100 | 4.400 | 4.100 | 4.100 | 4.100 | 103,104 |
| 2026-10-13 | 4.000 | 4.196 | 3.800 | 4.000 | 4.000 | 1,068 |
| 2026-10-12 | 4.250 | 4.256 | 4.000 | 4.000 | 4.000 | 300,423 |
| 2026-10-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,237 |
| 2026-10-08 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 1,237 |
| 2026-10-07 | 4.300 | 4.719 | 4.300 | 4.300 | 4.300 | 592,401 |
| 2026-10-06 | 4.150 | 4.500 | 3.800 | 4.150 | 4.150 | 707 |
| 2026-10-05 | 4.150 | 4.150 | 3.824 | 4.150 | 4.150 | 44,995 |
| 2026-10-02 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 450,083 |
| 2026-10-01 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 107,178 |
| 2026-09-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 250,000 |
| 2026-09-29 | 3.950 | 4.180 | 3.700 | 3.950 | 3.950 | 4,032 |
| 2026-09-28 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 103,006 |
| 2026-09-25 | 3.950 | 4.125 | 3.950 | 3.950 | 3.950 | 371,700 |
| 2026-09-24 | 4.100 | 4.100 | 3.722 | 3.850 | 3.850 | 1,438,264 |
| 2026-09-23 | 4.200 | 4.300 | 4.000 | 4.150 | 4.150 | 196,868 |
| 2026-09-22 | 4.532 | 4.532 | 4.000 | 4.200 | 4.200 | 1,887,545 |
| 2026-09-21 | 4.900 | 5.000 | 4.500 | 4.600 | 4.600 | 804,201 |
| 2026-09-18 | 4.750 | 4.900 | 4.600 | 4.850 | 4.850 | 840,602 |
| 2026-09-17 | 4.850 | 4.900 | 4.600 | 4.750 | 4.750 | 901,122 |
| 2026-09-16 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 352,780 |
| 2026-09-15 | 4.690 | 5.000 | 4.690 | 4.900 | 4.900 | 978,541 |
| 2026-09-14 | 4.500 | 4.800 | 4.312 | 4.600 | 4.600 | 720,505 |
| 2026-09-11 | 4.300 | 4.500 | 4.260 | 4.500 | 4.500 | 648,292 |
| 2026-09-10 | 4.300 | 4.400 | 4.225 | 4.300 | 4.300 | 158,137 |
| 2026-09-09 | 3.850 | 4.400 | 3.700 | 4.300 | 4.300 | 919,009 |
| 2026-09-08 | 3.850 | 4.000 | 3.813 | 3.850 | 3.850 | 311,704 |
| 2026-09-07 | 3.650 | 4.000 | 3.500 | 3.850 | 3.850 | 477,705 |
| 2026-09-04 | 3.600 | 3.775 | 3.553 | 3.650 | 3.650 | 637,563 |
| 2026-09-03 | 3.400 | 3.800 | 3.300 | 3.600 | 3.600 | 1,215,969 |
| 2026-09-02 | 3.300 | 3.500 | 3.200 | 3.400 | 3.400 | 127,358 |
| 2026-09-01 | 3.300 | 3.398 | 3.200 | 3.300 | 3.300 | 50,236 |
| 2026-08-28 | 3.100 | 3.400 | 3.000 | 3.300 | 3.300 | 750,798 |
| 2026-08-27 | 3.100 | 3.248 | 3.100 | 3.100 | 3.100 | 3,509 |
| 2026-08-26 | 3.100 | 3.400 | 2.800 | 3.100 | 3.100 | 1,245 |
| 2026-08-25 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 250,550 |
| 2026-08-24 | 3.100 | 3.400 | 2.800 | 3.050 | 3.050 | 31,124 |
| 2026-08-21 | 3.025 | 3.200 | 3.025 | 3.100 | 3.100 | 620,000 |
| 2026-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 48,213 |
| 2026-08-19 | 3.000 | 3.035 | 2.893 | 3.000 | 3.000 | 48,213 |
| 2026-08-18 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 3,636 |
| 2026-08-17 | 3.000 | 3.200 | 3.000 | 3.000 | 3.000 | 739 |
| 2026-08-14 | 3.000 | 3.150 | 2.800 | 3.000 | 3.000 | 590,063 |
| 2026-08-13 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 125,578 |
| 2026-08-12 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2026-08-11 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 2,384 |
| 2026-08-10 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 132,225 |
| 2026-08-07 | 3.000 | 3.100 | 2.822 | 3.000 | 3.000 | 128,149 |
| 2026-08-06 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 126,160 |
| 2026-08-05 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 390,208 |
| 2026-08-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,334 |
| 2026-08-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2026-07-31 | 2.900 | 2.998 | 2.900 | 2.900 | 2.900 | 1,334 |
| 2026-07-30 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 12,957 |
| 2026-07-29 | 2.900 | 2.998 | 2.800 | 2.900 | 2.900 | 13,630 |
| 2026-07-28 | 2.900 | 2.998 | 2.800 | 2.900 | 2.900 | 147,547 |
Page 1 of 22 · 1,262 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.