B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 20,680 |
| 2022-10-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-10-06 | 4.250 | 4.250 | 4.075 | 4.250 | 4.250 | 1,669 |
| 2022-10-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-10-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-10-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-09-30 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 1,377 |
| 2022-09-29 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 36,403 |
| 2022-09-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-09-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2022-09-26 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 43,308 |
| 2022-09-23 | 4.550 | 4.550 | 4.250 | 4.250 | 4.250 | 118,000 |
| 2022-09-22 | 4.625 | 4.650 | 4.250 | 4.625 | 4.625 | 132,175 |
| 2022-09-21 | 4.625 | 4.625 | 4.250 | 4.625 | 4.625 | 141 |
| 2022-09-20 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0 |
| 2022-09-16 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0 |
| 2022-09-15 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0 |
| 2022-09-14 | 4.625 | 4.625 | 4.575 | 4.625 | 4.625 | 109 |
| 2022-09-13 | 4.625 | 4.625 | 4.600 | 4.625 | 4.625 | 217 |
| 2022-09-12 | 4.625 | 5.000 | 4.625 | 4.625 | 4.625 | 1,200 |
| 2022-09-09 | 4.625 | 4.750 | 4.625 | 4.625 | 4.625 | 43,700 |
| 2022-09-08 | 4.375 | 4.900 | 4.250 | 4.625 | 4.625 | 122,941 |
| 2022-09-07 | 4.250 | 4.500 | 4.250 | 4.375 | 4.375 | 317,030 |
| 2022-09-06 | 4.000 | 4.250 | 4.000 | 4.250 | 4.250 | 206,250 |
| 2022-09-05 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 19,425 |
| 2022-09-02 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 376,870 |
| 2022-09-01 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 150,000 |
| 2022-08-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-08-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-08-26 | 3.750 | 3.850 | 3.510 | 3.750 | 3.750 | 151,756 |
| 2022-08-25 | 3.750 | 4.000 | 3.510 | 3.750 | 3.750 | 328,831 |
| 2022-08-24 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 137,393 |
| 2022-08-23 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 28,506 |
| 2022-08-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 457,419 |
| 2022-08-19 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 1,325,423 |
| 2022-08-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-08-17 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 30,242 |
| 2022-08-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-15 | 4.000 | 4.100 | 3.500 | 4.000 | 4.000 | 29,546 |
| 2022-08-12 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 28,913 |
| 2022-08-11 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 30,159 |
| 2022-08-10 | 4.050 | 4.050 | 3.600 | 4.050 | 4.050 | 28,110 |
| 2022-08-09 | 4.050 | 4.050 | 3.610 | 4.050 | 4.050 | 28,286 |
| 2022-08-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-08-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-08-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-08-03 | 4.150 | 4.150 | 3.800 | 4.150 | 4.150 | 26,631 |
| 2022-08-02 | 4.150 | 4.250 | 3.800 | 4.150 | 4.150 | 25,049 |
| 2022-08-01 | 4.100 | 4.150 | 3.800 | 4.150 | 4.150 | 75,000 |
| 2022-07-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-07-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-07-27 | 4.100 | 4.500 | 4.100 | 4.150 | 4.150 | 32,500 |
| 2022-07-26 | 4.100 | 4.250 | 3.700 | 4.100 | 4.100 | 120 |
| 2022-07-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-07-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-07-20 | 4.050 | 4.050 | 3.600 | 4.050 | 4.050 | 3,003 |
| 2022-07-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-07-18 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 25,000 |
| 2022-07-15 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 25,000 |
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.