B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 2.501
-0.049 (-1.92%)
Mar 26, 2026, 11:34 AM GMT
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | - | -1.92% | 4 |
| Mar 25, 2026 | 2.55 | 2.50 | 2.50 | 2.55 | 2.55 | - | 217 |
| Mar 24, 2026 | 2.70 | 2.60 | 2.50 | 2.55 | 2.55 | -5.56% | 314,913 |
| Mar 23, 2026 | 3.00 | 3.00 | 2.82 | 2.70 | 2.70 | -6.90% | 22,745 |
| Mar 20, 2026 | 2.90 | 2.82 | 2.82 | 2.90 | 2.90 | - | 132,000 |
| Mar 19, 2026 | 3.20 | 3.01 | 2.85 | 2.90 | 2.90 | -9.38% | 330,498 |
| Mar 18, 2026 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | - | 602 |
| Mar 17, 2026 | 3.20 | 3.00 | 3.00 | 3.20 | 3.20 | - | 287 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | - | 118 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 12, 2026 | 3.20 | 3.24 | 3.24 | 3.20 | 3.20 | - | 60 |
| Mar 11, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 18,054 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 9, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 90,426 |
| Mar 6, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 52,297 |
| Mar 5, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 3,186 |
| Mar 4, 2026 | 3.20 | 3.40 | 3.30 | 3.20 | 3.20 | - | 7,675 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 2, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 3,815 |
| Feb 27, 2026 | 3.20 | 3.40 | 3.30 | 3.20 | 3.20 | - | 9,822 |
| Feb 26, 2026 | 3.30 | 3.40 | 3.05 | 3.20 | 3.20 | -3.03% | 369,401 |
| Feb 25, 2026 | 3.30 | 3.40 | 3.35 | 3.30 | 3.30 | - | 75,584 |
| Feb 24, 2026 | 3.30 | 3.21 | 3.21 | 3.30 | 3.30 | - | 60,000 |
| Feb 23, 2026 | 3.35 | 3.39 | 3.20 | 3.30 | 3.30 | -1.49% | 131,735 |
| Feb 20, 2026 | 3.35 | 3.50 | 3.40 | 3.35 | 3.35 | - | 30,325 |
| Feb 19, 2026 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | -7.46% | 285,604 |
| Feb 18, 2026 | 3.40 | 3.62 | 3.38 | 3.62 | 3.62 | 6.47% | 5,929 |
| Feb 17, 2026 | 3.40 | 3.38 | 3.38 | 3.40 | 3.40 | - | 29,585 |
| Feb 16, 2026 | 3.45 | 3.60 | 3.11 | 3.40 | 3.40 | -1.45% | 313,994 |
| Feb 13, 2026 | 3.45 | 3.30 | 3.30 | 3.45 | 3.45 | - | 26,785 |
| Feb 12, 2026 | 3.45 | 3.48 | 3.30 | 3.45 | 3.45 | - | 86,881 |
| Feb 11, 2026 | 3.40 | 3.60 | 3.60 | 3.45 | 3.45 | - | 258 |
| Feb 10, 2026 | 3.45 | 3.60 | 3.20 | 3.45 | 3.45 | -2.82% | 628,090 |
| Feb 9, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 1,543 |
| Feb 6, 2026 | 3.55 | 3.80 | 3.73 | 3.55 | 3.55 | - | 3,262 |
| Feb 5, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 137,643 |
| Feb 4, 2026 | 3.55 | 3.80 | 3.73 | 3.55 | 3.55 | - | 28,056 |
| Feb 3, 2026 | 3.55 | 3.80 | 3.33 | 3.55 | 3.55 | - | 4,188 |
| Feb 2, 2026 | 3.55 | 3.80 | 3.33 | 3.55 | 3.55 | - | 368,706 |
| Jan 30, 2026 | 3.60 | 4.00 | 3.43 | 3.55 | 3.55 | -2.74% | 11,415 |
| Jan 29, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 26,124 |
| Jan 28, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 8,126 |
| Jan 27, 2026 | 3.55 | 3.80 | 3.68 | 3.65 | 3.65 | 2.82% | 81,334 |
| Jan 26, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 460,608 |
| Jan 23, 2026 | 3.55 | 3.80 | 3.31 | 3.55 | 3.55 | - | 1,039 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 21, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 146,139 |
| Jan 20, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 2,258,350 |
| Jan 19, 2026 | 3.90 | 4.20 | 3.62 | 3.55 | 3.55 | -8.97% | 2,741 |
| Jan 16, 2026 | 4.10 | 4.20 | 4.00 | 3.90 | 3.90 | -4.88% | 150,784 |