B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 8.100 | 8.400 | 8.100 | 8.100 | 8.100 | 95,000 |
| 2023-06-28 | 7.975 | 7.975 | 7.750 | 7.975 | 7.975 | 4,071 |
| 2023-06-27 | 7.975 | 8.200 | 7.863 | 7.975 | 7.975 | 819,139 |
| 2023-06-26 | 7.875 | 8.000 | 7.780 | 7.975 | 7.975 | 82,291 |
| 2023-06-23 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2023-06-22 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2023-06-21 | 7.875 | 7.875 | 7.780 | 7.875 | 7.875 | 250 |
| 2023-06-20 | 7.875 | 7.875 | 7.850 | 7.875 | 7.875 | 7,500 |
| 2023-06-19 | 7.875 | 7.875 | 7.780 | 7.875 | 7.875 | 20 |
| 2023-06-16 | 7.875 | 7.875 | 7.825 | 7.875 | 7.875 | 1,581,293 |
| 2023-06-15 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 35,000 |
| 2023-06-14 | 7.875 | 8.000 | 7.825 | 7.875 | 7.875 | 14,566 |
| 2023-06-13 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2023-06-12 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 150 |
| 2023-06-09 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2023-06-08 | 7.875 | 8.000 | 7.825 | 7.875 | 7.875 | 101,417 |
| 2023-06-07 | 7.875 | 7.875 | 7.753 | 7.875 | 7.875 | 745,345 |
| 2023-06-06 | 7.875 | 8.000 | 7.860 | 7.875 | 7.875 | 180,000 |
| 2023-06-05 | 7.875 | 7.875 | 7.850 | 7.875 | 7.875 | 12,101 |
| 2023-06-02 | 7.875 | 7.875 | 7.753 | 7.875 | 7.875 | 673,048 |
| 2023-06-01 | 8.025 | 8.025 | 7.875 | 7.875 | 7.875 | 195,000 |
| 2023-05-31 | 8.200 | 8.200 | 8.150 | 8.200 | 8.200 | 1,000,000 |
| 2023-05-30 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 12,551 |
| 2023-05-26 | 8.525 | 8.570 | 8.000 | 8.200 | 8.200 | 536,112 |
| 2023-05-25 | 8.525 | 8.525 | 8.500 | 8.525 | 8.525 | 29,000 |
| 2023-05-24 | 8.525 | 8.525 | 8.250 | 8.525 | 8.525 | 690,200 |
| 2023-05-23 | 8.650 | 8.800 | 8.250 | 8.525 | 8.525 | 17,218 |
| 2023-05-22 | 8.650 | 8.800 | 8.500 | 8.650 | 8.650 | 27,627 |
| 2023-05-19 | 8.650 | 8.800 | 8.500 | 8.650 | 8.650 | 705,522 |
| 2023-05-18 | 8.650 | 8.750 | 8.500 | 8.650 | 8.650 | 181,117 |
| 2023-05-17 | 8.650 | 8.800 | 8.500 | 8.500 | 8.500 | 677,336 |
| 2023-05-16 | 8.450 | 8.800 | 8.450 | 8.650 | 8.650 | 600,037 |
| 2023-05-15 | 8.375 | 8.500 | 8.253 | 8.375 | 8.375 | 4,338 |
| 2023-05-12 | 8.375 | 8.500 | 8.250 | 8.375 | 8.375 | 116,727 |
| 2023-05-11 | 8.375 | 8.500 | 8.375 | 8.375 | 8.375 | 133,000 |
| 2023-05-10 | 8.500 | 8.500 | 8.253 | 8.375 | 8.375 | 134,006 |
| 2023-05-09 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 946,063 |
| 2023-05-05 | 8.600 | 8.800 | 8.450 | 8.500 | 8.500 | 506,501 |
| 2023-05-04 | 8.350 | 8.850 | 8.250 | 8.500 | 8.500 | 2,109,408 |
| 2023-05-03 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 749,764 |
| 2023-05-02 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 556,912 |
| 2023-04-28 | 8.350 | 8.500 | 8.350 | 8.350 | 8.350 | 369,939 |
| 2023-04-27 | 8.350 | 8.500 | 8.200 | 8.350 | 8.350 | 619,893 |
| 2023-04-26 | 7.750 | 8.400 | 7.710 | 8.300 | 8.300 | 892,694 |
| 2023-04-25 | 8.025 | 8.500 | 7.800 | 8.050 | 8.050 | 728,485 |
| 2023-04-24 | 7.400 | 8.200 | 7.400 | 8.000 | 8.000 | 538,030 |
| 2023-04-21 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 425,652 |
| 2023-04-20 | 6.500 | 7.700 | 6.500 | 7.700 | 7.700 | 1,467,265 |
| 2023-04-19 | 6.200 | 6.700 | 6.100 | 6.375 | 6.375 | 675,205 |
| 2023-04-18 | 6.200 | 6.400 | 6.140 | 6.200 | 6.200 | 316,552 |
| 2023-04-17 | 6.200 | 6.400 | 6.200 | 6.200 | 6.200 | 449,098 |
| 2023-04-14 | 6.200 | 6.375 | 6.000 | 6.200 | 6.200 | 83,759 |
| 2023-04-13 | 6.200 | 6.413 | 6.200 | 6.200 | 6.200 | 284,048 |
| 2023-04-12 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 85,403 |
| 2023-04-11 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 23,696 |
| 2023-04-06 | 6.200 | 6.280 | 6.000 | 6.200 | 6.200 | 104,856 |
| 2023-04-05 | 5.000 | 6.300 | 5.000 | 6.200 | 6.200 | 1,418,044 |
| 2023-04-04 | 4.750 | 5.000 | 4.750 | 4.850 | 4.850 | 370,000 |
| 2023-04-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-03-31 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 240,404 |
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.