B90 Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.125	8.125	8.000	8.125	8.125	84,000
2022-01-20	8.510	8.510	8.250	8.250	8.250	17,742
2022-01-19	8.650	8.650	8.505	8.625	8.625	16,539
2022-01-18	8.750	8.750	8.500	8.750	8.750	112,168
2022-01-17	9.000	9.100	8.550	9.000	9.000	64,763
2022-01-14	9.000	9.500	8.600	9.000	9.000	38,638
2022-01-13	9.250	9.500	8.500	9.000	9.000	102,800
2022-01-12	9.500	9.500	9.000	9.250	9.250	121,600
2022-01-11	9.500	9.700	9.250	9.500	9.500	104,000
2022-01-10	10.000	10.150	9.075	9.750	9.750	56,806
2022-01-07	10.000	10.000	9.775	10.000	10.000	2,500
2022-01-06	10.200	10.200	9.500	10.000	10.000	177,000
2022-01-05	10.505	10.505	10.500	10.500	10.500	65,000
2022-01-04	10.750	10.750	10.500	10.750	10.750	57,978
2021-12-31	10.750	10.750	10.750	10.750	10.750	0
2021-12-30	10.750	10.750	10.510	10.750	10.750	80,000
2021-12-29	10.750	11.000	10.500	10.750	10.750	7,074
2021-12-24	10.750	10.750	10.750	10.750	10.750	0
2021-12-23	10.750	11.000	10.500	10.750	10.750	15,504
2021-12-22	10.500	11.990	10.500	10.750	10.750	596,240
2021-12-21	10.250	10.500	10.100	10.250	10.250	4,431
2021-12-20	11.500	12.000	10.000	10.250	10.250	260,101
2021-12-17	11.500	11.500	11.500	11.500	11.500	0
2021-12-16	11.500	12.000	11.120	11.500	11.500	30,140
2021-12-15	11.500	12.000	11.120	11.500	11.500	26,231
2021-12-14	11.500	11.500	11.100	11.500	11.500	7,752
2021-12-13	11.500	11.500	11.100	11.500	11.500	10,000
2021-12-10	11.750	11.750	11.750	11.750	11.750	0
2021-12-09	11.750	11.750	11.510	11.750	11.750	20,000
2021-12-08	12.100	12.100	12.000	12.000	12.000	10,000
2021-12-07	12.500	13.000	12.100	12.500	12.500	16,057
2021-12-06	12.500	12.500	12.011	12.500	12.500	111,200
2021-12-03	12.500	12.500	12.500	12.500	12.500	21,657
2021-12-02	12.500	12.500	12.000	12.500	12.500	69,102
2021-12-01	12.500	12.900	12.150	12.500	12.500	16,576
2021-11-30	12.500	13.000	12.000	12.500	12.500	16,431
2021-11-29	12.500	12.700	12.500	12.500	12.500	39
2021-11-26	12.700	12.700	12.110	12.500	12.500	147,909
2021-11-25	12.750	12.750	12.550	12.750	12.750	1,666
2021-11-24	13.000	13.000	12.500	13.000	13.000	19,461
2021-11-23	13.000	13.000	12.700	13.000	13.000	759
2021-11-22	12.750	13.500	12.500	13.000	13.000	258,682
2021-11-19	12.750	12.750	12.550	12.750	12.750	9,671
2021-11-18	13.500	14.000	12.750	12.750	12.750	65,230
2021-11-17	12.750	14.000	12.600	13.500	13.500	154,599
2021-11-16	12.750	13.500	12.000	12.750	12.750	99,393
2021-11-15	12.750	13.500	12.300	13.000	13.000	98,349
2021-11-12	12.750	12.750	12.750	12.750	12.750	0
2021-11-11	12.750	12.750	12.750	12.750	12.750	0
2021-11-10	12.750	12.750	12.110	12.750	12.750	5,000
2021-11-09	12.750	13.500	12.110	12.750	12.750	13,708
2021-11-08	13.000	13.500	12.100	12.750	12.750	109,398
2021-11-05	12.300	13.990	12.300	13.000	13.000	538,266
2021-11-04	12.000	12.000	12.000	12.000	12.000	0
2021-11-03	12.000	12.000	11.650	12.000	12.000	13,484
2021-11-02	12.000	12.400	11.810	12.000	12.000	15,626
2021-11-01	12.000	12.300	11.810	12.000	12.000	40,603
2021-10-29	12.000	12.000	11.810	12.000	12.000	1,574
2021-10-28	12.000	12.000	12.000	12.000	12.000	0
2021-10-27	12.000	12.050	12.000	12.000	12.000	639

← NewerPage 21 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.