B90 Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.750	5.000	4.500	4.750	4.750	675,736
2023-03-29	4.750	5.000	4.500	4.750	4.750	115,000
2023-03-28	4.750	4.800	4.500	4.750	4.750	690,000
2023-03-27	4.750	5.000	4.750	4.750	4.750	30,150
2023-03-24	4.750	4.850	4.500	4.750	4.750	220,000
2023-03-23	4.750	5.000	4.500	4.750	4.750	540,100
2023-03-22	4.900	5.000	4.750	4.750	4.750	225,000
2023-03-21	5.100	5.200	5.000	5.100	5.100	564,000
2023-03-20	5.800	5.800	5.100	5.300	5.300	497,000
2023-03-17	6.200	6.280	6.000	6.150	6.150	377,785
2023-03-16	6.200	6.400	6.000	6.200	6.200	355,000
2023-03-15	6.200	6.400	6.200	6.200	6.200	150,000
2023-03-14	6.200	6.400	6.000	6.200	6.200	101,193
2023-03-13	6.400	6.600	6.000	6.200	6.200	216,310
2023-03-10	6.300	6.600	6.000	6.400	6.400	325,841
2023-03-09	6.350	6.700	6.000	6.350	6.350	74,812
2023-03-08	6.950	7.200	6.007	6.350	6.350	372,672
2023-03-07	6.550	7.100	6.550	7.100	7.100	1,181,008
2023-03-06	6.300	6.991	6.300	6.450	6.450	184,142
2023-03-03	6.100	6.650	6.056	6.250	6.250	246,420
2023-03-02	5.950	6.400	5.850	6.100	6.100	135,859
2023-03-01	6.200	6.400	5.600	5.950	5.950	122,906
2023-02-28	5.950	6.400	5.600	6.200	6.200	132,906
2023-02-27	5.950	6.400	5.950	5.950	5.950	5,036
2023-02-24	5.750	6.400	5.625	6.100	6.100	123,171
2023-02-23	5.400	6.200	5.000	5.750	5.750	459,240
2023-02-22	5.800	5.920	5.000	5.400	5.400	177,047
2023-02-21	4.900	6.000	4.900	5.900	5.900	702,648
2023-02-20	3.875	4.500	3.850	4.500	4.500	329,525
2023-02-17	3.875	4.000	3.875	3.875	3.875	321,800
2023-02-16	3.875	3.950	3.875	3.875	3.875	250,000
2023-02-15	3.875	3.875	3.800	3.875	3.875	550
2023-02-14	3.875	3.938	3.875	3.875	3.875	211
2023-02-13	3.875	3.875	3.800	3.875	3.875	20,000
2023-02-10	3.875	4.000	3.750	3.875	3.875	120,712
2023-02-09	3.875	3.938	3.800	3.875	3.875	41,417
2023-02-08	3.750	3.900	3.750	3.750	3.750	180,157
2023-02-07	3.250	3.813	3.250	3.625	3.625	356,096
2023-02-06	2.875	3.250	2.820	3.250	3.250	201,354
2023-02-03	2.750	3.000	2.750	2.875	2.875	250,120
2023-02-02	2.750	3.140	2.750	2.750	2.750	100,000
2023-02-01	2.750	3.000	2.600	2.875	2.875	420,338
2023-01-31	2.750	2.750	2.700	2.750	2.750	100,000
2023-01-30	2.750	2.950	2.750	2.750	2.750	677
2023-01-27	2.750	2.950	2.600	2.750	2.750	260,116
2023-01-26	2.625	2.775	2.400	2.750	2.750	650,000
2023-01-25	2.625	2.625	2.250	2.625	2.625	161,000
2023-01-24	2.625	2.625	2.625	2.625	2.625	0
2023-01-23	2.625	2.625	2.250	2.625	2.625	210,000
2023-01-20	2.625	2.625	2.625	2.625	2.625	0
2023-01-19	2.625	2.625	2.250	2.625	2.625	380,000
2023-01-18	2.625	2.625	2.250	2.625	2.625	280,000
2023-01-17	2.625	2.625	2.350	2.625	2.625	60,000
2023-01-16	2.750	2.750	2.500	2.750	2.750	80,138
2023-01-13	2.500	2.750	2.500	2.750	2.750	520,000
2023-01-12	2.375	2.500	2.250	2.500	2.500	270,000
2023-01-11	2.375	2.375	2.375	2.375	2.375	0
2023-01-10	2.250	2.415	2.250	2.250	2.250	225,199
2023-01-09	2.250	2.250	2.000	2.250	2.250	50,000
2023-01-06	2.250	2.250	2.000	2.250	2.250	50,000

← NewerPage 16 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.