B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.000 | 4.300 | 3.610 | 4.050 | 4.050 | 2,643 |
| 2022-07-13 | 4.000 | 4.000 | 3.610 | 4.000 | 4.000 | 56,064 |
| 2022-07-12 | 4.050 | 4.050 | 3.600 | 4.050 | 4.050 | 28,110 |
| 2022-07-11 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 40,000 |
| 2022-07-08 | 4.050 | 4.050 | 3.625 | 4.050 | 4.050 | 325,000 |
| 2022-07-07 | 4.250 | 4.300 | 4.000 | 4.050 | 4.050 | 40,196 |
| 2022-07-06 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 681 |
| 2022-07-05 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 27,299 |
| 2022-07-04 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 25,000 |
| 2022-07-01 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 24,095 |
| 2022-06-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-06-29 | 4.500 | 4.500 | 4.050 | 4.500 | 4.500 | 48,230 |
| 2022-06-28 | 4.500 | 4.700 | 4.500 | 4.500 | 4.500 | 106 |
| 2022-06-27 | 4.500 | 4.500 | 4.100 | 4.500 | 4.500 | 4,000 |
| 2022-06-24 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 79,085 |
| 2022-06-23 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 25,000 |
| 2022-06-22 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 96 |
| 2022-06-21 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 2,133 |
| 2022-06-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-06-17 | 5.000 | 5.000 | 4.700 | 4.750 | 4.750 | 31,097 |
| 2022-06-16 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 20,240 |
| 2022-06-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-14 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 20,240 |
| 2022-06-13 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 30,335 |
| 2022-06-10 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 20,240 |
| 2022-06-09 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 24,740 |
| 2022-06-08 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 4,190 |
| 2022-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-06-06 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 813 |
| 2022-06-01 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 105,380 |
| 2022-05-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-05-30 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 100 |
| 2022-05-27 | 5.750 | 5.750 | 5.200 | 5.750 | 5.750 | 57,858 |
| 2022-05-26 | 5.850 | 5.850 | 5.265 | 5.850 | 5.850 | 50,050 |
| 2022-05-25 | 5.850 | 5.850 | 5.715 | 5.850 | 5.850 | 75,000 |
| 2022-05-24 | 5.850 | 5.850 | 5.250 | 5.850 | 5.850 | 15,207 |
| 2022-05-23 | 5.850 | 5.850 | 5.200 | 5.850 | 5.850 | 607 |
| 2022-05-20 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 173 |
| 2022-05-19 | 5.850 | 5.850 | 5.200 | 5.850 | 5.850 | 38,692 |
| 2022-05-18 | 5.850 | 5.850 | 5.250 | 5.850 | 5.850 | 63,859 |
| 2022-05-17 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 68,740 |
| 2022-05-16 | 5.880 | 5.880 | 5.350 | 5.400 | 5.400 | 141,293 |
| 2022-05-13 | 5.750 | 5.765 | 5.750 | 5.750 | 5.750 | 25,000 |
| 2022-05-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 86 |
| 2022-05-11 | 5.750 | 6.000 | 5.010 | 5.750 | 5.750 | 190,805 |
| 2022-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-05-06 | 5.900 | 5.900 | 5.000 | 5.750 | 5.750 | 40,680 |
| 2022-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-05-04 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 442 |
| 2022-05-03 | 6.000 | 6.000 | 5.626 | 6.000 | 6.000 | 17,988 |
| 2022-04-29 | 6.250 | 6.370 | 5.625 | 6.250 | 6.250 | 43,617 |
| 2022-04-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-04-27 | 6.250 | 6.375 | 6.250 | 6.250 | 6.250 | 78 |
| 2022-04-26 | 6.250 | 6.250 | 5.625 | 6.250 | 6.250 | 235 |
| 2022-04-25 | 6.250 | 6.250 | 5.625 | 6.250 | 6.250 | 37 |
| 2022-04-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-04-21 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 812 |
| 2022-04-20 | 6.500 | 6.670 | 5.600 | 6.250 | 6.250 | 30,149 |
| 2022-04-19 | 6.500 | 6.675 | 6.010 | 6.500 | 6.500 | 29,818 |
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.