B90 Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.875	5.875	5.750	5.875	5.875	154,016
2023-09-21	5.975	6.200	5.750	5.875	5.875	517,140
2023-09-20	5.975	6.200	5.800	6.000	6.000	2,262,850
2023-09-19	5.875	6.200	5.800	5.975	5.975	649,682
2023-09-18	5.750	6.186	5.620	5.875	5.875	1,685,462
2023-09-15	5.750	6.200	5.600	6.200	6.200	1,190,150
2023-09-14	6.100	6.100	6.100	6.100	6.100	0
2023-09-13	6.100	6.100	6.100	6.100	6.100	30,000
2023-09-12	6.100	6.100	6.100	6.100	6.100	0
2023-09-11	6.100	6.100	6.000	6.100	6.100	30,485
2023-09-08	6.100	6.100	6.000	6.100	6.100	15,000
2023-09-07	6.100	6.100	6.100	6.100	6.100	45,376
2023-09-06	6.200	6.200	6.200	6.200	6.200	0
2023-09-05	6.400	6.525	6.000	6.300	6.300	150,101
2023-09-04	6.400	6.750	6.400	6.400	6.400	1,879,296
2023-09-01	6.400	6.400	6.080	6.400	6.400	666
2023-08-31	6.750	6.900	6.100	6.400	6.400	66,217
2023-08-30	6.750	6.750	6.500	6.600	6.600	57,780
2023-08-29	6.750	6.750	6.500	6.750	6.750	793
2023-08-25	6.750	6.750	6.750	6.750	6.750	0
2023-08-24	6.750	6.750	6.750	6.750	6.750	0
2023-08-23	6.750	6.900	6.750	6.750	6.750	115
2023-08-22	6.750	6.750	6.750	6.750	6.750	0
2023-08-21	6.750	6.750	6.500	6.750	6.750	42,500
2023-08-18	6.875	6.875	6.875	6.875	6.875	0
2023-08-17	6.875	6.875	6.875	6.875	6.875	0
2023-08-16	6.875	6.875	6.875	6.875	6.875	0
2023-08-15	6.750	6.810	6.700	6.700	6.700	106,533
2023-08-14	6.750	6.875	6.750	6.750	6.750	56,887
2023-08-11	6.875	7.125	6.750	6.750	6.750	29,547
2023-08-10	7.125	7.125	7.125	7.125	7.125	2,330
2023-08-09	7.250	7.425	7.000	7.125	7.125	64,269
2023-08-08	7.250	7.250	7.000	7.250	7.250	100,214
2023-08-07	7.250	7.500	7.000	7.250	7.250	1,075,000
2023-08-04	7.125	7.350	6.800	7.250	7.250	731,046
2023-08-03	7.000	7.500	7.000	7.125	7.125	54,135
2023-08-02	6.750	7.000	6.750	6.750	6.750	100,000
2023-08-01	6.750	6.750	6.750	6.750	6.750	0
2023-07-31	6.750	6.750	6.750	6.750	6.750	0
2023-07-28	7.150	7.150	6.850	6.850	6.850	175,121
2023-07-27	7.300	7.300	7.300	7.300	7.300	0
2023-07-26	7.300	7.300	7.300	7.300	7.300	0
2023-07-25	7.300	7.300	7.150	7.300	7.300	5,000
2023-07-24	7.300	7.350	7.300	7.300	7.300	75,000
2023-07-21	7.300	7.300	7.300	7.300	7.300	0
2023-07-20	7.300	7.300	7.300	7.300	7.300	0
2023-07-19	7.300	7.300	7.150	7.300	7.300	1,065,608
2023-07-18	7.300	7.300	7.000	7.300	7.300	7,884
2023-07-17	7.300	7.600	7.300	7.300	7.300	79
2023-07-14	7.300	7.300	7.006	7.300	7.300	869
2023-07-13	7.300	7.300	7.150	7.300	7.300	19,608
2023-07-12	7.500	7.600	7.300	7.300	7.300	10,921
2023-07-11	7.300	7.300	7.300	7.300	7.300	0
2023-07-10	7.400	7.800	7.120	7.400	7.400	5,312
2023-07-07	7.250	7.750	7.100	7.100	7.100	1,081,738
2023-07-06	7.250	7.250	7.050	7.250	7.250	20,433
2023-07-05	7.500	7.500	7.100	7.500	7.500	510,113
2023-07-04	7.750	7.800	7.300	7.300	7.300	110,098
2023-07-03	7.750	7.750	7.650	7.750	7.750	30,000
2023-06-30	7.750	8.000	7.500	7.750	7.750	1,012,847

← NewerPage 14 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.