B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 2.250 | 2.250 | 2.100 | 2.250 | 2.250 | 40,109 |
| 2023-01-04 | 2.550 | 2.550 | 2.250 | 2.250 | 2.250 | 141,721 |
| 2023-01-03 | 2.625 | 2.625 | 2.500 | 2.625 | 2.625 | 12,900 |
| 2022-12-30 | 2.625 | 2.700 | 2.625 | 2.625 | 2.625 | 50,000 |
| 2022-12-29 | 2.625 | 2.625 | 2.513 | 2.625 | 2.625 | 50,000 |
| 2022-12-28 | 2.625 | 2.625 | 2.500 | 2.625 | 2.625 | 70,000 |
| 2022-12-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2022-12-22 | 2.760 | 2.760 | 2.750 | 2.750 | 2.750 | 32,496 |
| 2022-12-21 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2022-12-20 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2022-12-19 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2022-12-16 | 3.000 | 3.000 | 2.875 | 2.875 | 2.875 | 155,000 |
| 2022-12-15 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2022-12-14 | 3.125 | 3.125 | 3.000 | 3.125 | 3.125 | 60,000 |
| 2022-12-13 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 50,000 |
| 2022-12-12 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 266,050 |
| 2022-12-09 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 91,032 |
| 2022-12-08 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 263,065 |
| 2022-12-07 | 3.500 | 3.900 | 3.250 | 3.250 | 3.250 | 176,032 |
| 2022-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100,000 |
| 2022-12-05 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 94,000 |
| 2022-12-02 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 70,000 |
| 2022-12-01 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 90,000 |
| 2022-11-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 30,000 |
| 2022-11-29 | 3.750 | 3.790 | 3.500 | 3.750 | 3.750 | 70,399 |
| 2022-11-28 | 3.600 | 3.750 | 3.520 | 3.750 | 3.750 | 11,931 |
| 2022-11-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 94,218 |
| 2022-11-24 | 3.600 | 3.600 | 3.200 | 3.600 | 3.600 | 70,000 |
| 2022-11-23 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 142,200 |
| 2022-11-22 | 3.600 | 3.600 | 3.240 | 3.600 | 3.600 | 994 |
| 2022-11-21 | 3.600 | 3.600 | 3.200 | 3.600 | 3.600 | 8,217 |
| 2022-11-18 | 3.500 | 3.500 | 3.020 | 3.500 | 3.500 | 50,001 |
| 2022-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,442 |
| 2022-11-15 | 3.500 | 3.500 | 3.030 | 3.500 | 3.500 | 14,217 |
| 2022-11-14 | 3.500 | 3.500 | 3.010 | 3.500 | 3.500 | 295 |
| 2022-11-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-10 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 70,000 |
| 2022-11-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-08 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 104,998 |
| 2022-11-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-11-01 | 3.500 | 3.500 | 3.010 | 3.500 | 3.500 | 62,849 |
| 2022-10-31 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 184,573 |
| 2022-10-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-27 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 1,471 |
| 2022-10-26 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 51 |
| 2022-10-25 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 20,217 |
| 2022-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-10-20 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 34,000 |
| 2022-10-19 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 41,000 |
| 2022-10-18 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 161,000 |
| 2022-10-17 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 77,000 |
| 2022-10-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-10-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-10-12 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 53,162 |
| 2022-10-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 30,000 |
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.