B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 6.500 | 6.675 | 6.010 | 6.500 | 6.500 | 29,818 |
| 2022-04-14 | 6.500 | 6.740 | 6.000 | 6.500 | 6.500 | 40,253 |
| 2022-04-13 | 6.500 | 6.740 | 6.500 | 6.500 | 6.500 | 340 |
| 2022-04-12 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 80,903 |
| 2022-04-11 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 66,600 |
| 2022-04-08 | 6.250 | 6.395 | 6.000 | 6.250 | 6.250 | 6,217 |
| 2022-04-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-04-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-04-05 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 35,167 |
| 2022-04-04 | 6.250 | 6.400 | 6.250 | 6.250 | 6.250 | 23,451 |
| 2022-04-01 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 33,256 |
| 2022-03-31 | 6.625 | 6.625 | 6.500 | 6.500 | 6.500 | 195 |
| 2022-03-30 | 6.625 | 6.625 | 6.250 | 6.625 | 6.625 | 25,000 |
| 2022-03-29 | 6.750 | 6.750 | 6.250 | 6.625 | 6.625 | 352,203 |
| 2022-03-28 | 6.750 | 6.900 | 6.551 | 6.750 | 6.750 | 16,908 |
| 2022-03-25 | 6.750 | 6.900 | 6.551 | 6.750 | 6.750 | 7,925 |
| 2022-03-24 | 6.750 | 6.750 | 6.580 | 6.750 | 6.750 | 45,729 |
| 2022-03-23 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 125,000 |
| 2022-03-22 | 6.593 | 6.900 | 6.593 | 6.750 | 6.750 | 75,453 |
| 2022-03-21 | 6.425 | 6.600 | 6.425 | 6.425 | 6.425 | 20,000 |
| 2022-03-18 | 6.300 | 6.580 | 6.100 | 6.300 | 6.300 | 17,106 |
| 2022-03-17 | 6.300 | 6.450 | 6.300 | 6.300 | 6.300 | 64,546 |
| 2022-03-16 | 6.300 | 6.440 | 6.300 | 6.300 | 6.300 | 310 |
| 2022-03-15 | 6.300 | 6.450 | 6.300 | 6.300 | 6.300 | 775 |
| 2022-03-14 | 6.300 | 6.500 | 6.300 | 6.300 | 6.300 | 46 |
| 2022-03-11 | 6.300 | 6.300 | 6.030 | 6.300 | 6.300 | 313 |
| 2022-03-10 | 6.513 | 6.513 | 6.375 | 6.375 | 6.375 | 1,200 |
| 2022-03-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-03-08 | 6.750 | 6.750 | 6.525 | 6.750 | 6.750 | 150 |
| 2022-03-07 | 7.025 | 7.025 | 6.500 | 6.750 | 6.750 | 42,854 |
| 2022-03-04 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 3,500 |
| 2022-03-03 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 28,679 |
| 2022-03-02 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 28,679 |
| 2022-03-01 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 6,457 |
| 2022-02-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-02-25 | 7.250 | 7.480 | 7.000 | 7.250 | 7.250 | 16,607 |
| 2022-02-24 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 7,180 |
| 2022-02-23 | 7.500 | 7.500 | 7.485 | 7.500 | 7.500 | 1,021 |
| 2022-02-22 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 14,377 |
| 2022-02-21 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 21,748 |
| 2022-02-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-02-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-02-16 | 7.550 | 7.550 | 7.050 | 7.500 | 7.500 | 368,685 |
| 2022-02-15 | 8.000 | 8.000 | 7.600 | 7.750 | 7.750 | 110,480 |
| 2022-02-14 | 8.503 | 8.503 | 7.760 | 8.250 | 8.250 | 149,699 |
| 2022-02-11 | 8.625 | 8.750 | 8.503 | 8.625 | 8.625 | 251,459 |
| 2022-02-10 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 242,514 |
| 2022-02-09 | 8.750 | 9.000 | 8.505 | 8.750 | 8.750 | 316,359 |
| 2022-02-08 | 8.500 | 9.000 | 8.500 | 8.750 | 8.750 | 507,852 |
| 2022-02-07 | 8.375 | 8.500 | 8.300 | 8.375 | 8.375 | 188,168 |
| 2022-02-04 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 0 |
| 2022-02-03 | 8.250 | 8.750 | 8.063 | 8.250 | 8.250 | 227,771 |
| 2022-02-02 | 8.125 | 8.500 | 8.000 | 8.250 | 8.250 | 626,162 |
| 2022-02-01 | 8.000 | 8.125 | 8.000 | 8.125 | 8.125 | 230,000 |
| 2022-01-31 | 7.260 | 7.700 | 7.260 | 7.625 | 7.625 | 204,528 |
| 2022-01-28 | 6.875 | 7.375 | 6.788 | 7.250 | 7.250 | 388,674 |
| 2022-01-27 | 6.875 | 6.900 | 6.788 | 6.875 | 6.875 | 29,043 |
| 2022-01-26 | 7.750 | 7.950 | 6.250 | 6.875 | 6.875 | 894,991 |
| 2022-01-25 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 164,650 |
| 2022-01-24 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 78,745 |
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.