B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 3.305
-0.245 (-6.90%)
Jan 23, 2026, 2:48 PM GMT
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.15 | 4.20 | 4.00 | 3.90 | 3.90 | -4.88% | 150,784 |
| Jan 15, 2026 | 4.10 | 4.17 | 4.03 | 4.10 | 4.10 | - | 550 |
| Jan 14, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 113,900 |
| Jan 13, 2026 | 4.10 | 4.20 | 4.13 | 4.10 | 4.10 | - | 38,882 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.18 | 4.10 | 4.10 | - | 311 |
| Jan 9, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 123 |
| Jan 8, 2026 | 4.10 | 4.20 | 4.20 | 4.10 | 4.10 | - | 125,000 |
| Jan 7, 2026 | 4.10 | 4.20 | 4.13 | 4.10 | 4.10 | - | 26,805 |
| Jan 6, 2026 | 4.10 | 4.13 | 4.13 | 4.10 | 4.10 | - | 4,416 |
| Jan 5, 2026 | 4.25 | 4.20 | 4.00 | 4.10 | 4.10 | -3.53% | 105,091 |
| Jan 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 31, 2025 | 4.30 | 4.45 | 4.30 | 4.25 | 4.25 | - | 1,979 |
| Dec 30, 2025 | 4.25 | 4.38 | 4.38 | 4.25 | 4.25 | - | 114,041 |
| Dec 29, 2025 | 4.25 | 4.38 | 3.98 | 4.25 | 4.25 | - | 433,209 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | - | 2 |
| Dec 23, 2025 | 4.01 | 4.00 | 4.00 | 4.25 | 4.25 | - | 5,889 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | - | 100,357 |
| Dec 19, 2025 | 4.25 | 4.28 | 4.01 | 4.25 | 4.25 | - | 2,118 |
| Dec 18, 2025 | 4.25 | 4.30 | 4.03 | 4.25 | 4.25 | - | 265,790 |
| Dec 17, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | - | 62,020 |
| Dec 16, 2025 | 4.25 | 4.07 | 4.03 | 4.25 | 4.25 | - | 820 |
| Dec 15, 2025 | 4.25 | 4.33 | 4.13 | 4.25 | 4.25 | - | 81,587 |
| Dec 12, 2025 | 4.30 | 4.50 | 4.17 | 4.25 | 4.25 | 1.19% | 140,380 |
| Dec 11, 2025 | 4.50 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 80,016 |
| Dec 10, 2025 | 4.00 | 4.50 | 3.88 | 4.30 | 4.30 | 7.50% | 292,465 |
| Dec 9, 2025 | 4.00 | 4.29 | 4.07 | 4.00 | 4.00 | - | 80,046 |
| Dec 8, 2025 | 4.00 | 4.29 | 4.29 | 4.00 | 4.00 | - | 15 |
| Dec 5, 2025 | 4.00 | 4.29 | 4.29 | 4.00 | 4.00 | - | 116 |
| Dec 4, 2025 | 4.10 | 4.49 | 4.29 | 4.00 | 4.00 | -2.44% | 27 |
| Dec 3, 2025 | 4.10 | 4.49 | 4.07 | 4.10 | 4.10 | - | 3,904 |
| Dec 2, 2025 | 4.10 | 4.49 | 4.07 | 4.10 | 4.10 | - | 2,346 |
| Dec 1, 2025 | 4.00 | 4.42 | 3.60 | 4.10 | 4.10 | 2.50% | 138,031 |
| Nov 28, 2025 | 3.90 | 4.40 | 4.02 | 4.00 | 4.00 | 2.56% | 147,886 |
| Nov 27, 2025 | 4.00 | 4.14 | 3.60 | 3.90 | 3.90 | -2.50% | 290,702 |
| Nov 26, 2025 | 4.15 | 4.40 | 3.86 | 4.00 | 4.00 | -3.61% | 454,026 |
| Nov 25, 2025 | 4.15 | 4.40 | 4.40 | 4.15 | 4.15 | - | 227 |
| Nov 24, 2025 | 4.15 | 4.40 | 4.00 | 4.15 | 4.15 | - | 16,231 |
| Nov 21, 2025 | 4.15 | 4.40 | 4.00 | 4.15 | 4.15 | - | 8,321 |
| Nov 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 19, 2025 | 4.15 | 4.07 | 4.00 | 4.15 | 4.15 | - | 3,671 |
| Nov 18, 2025 | 4.15 | 4.07 | 4.07 | 4.15 | 4.15 | - | 30 |
| Nov 17, 2025 | 4.15 | 4.40 | 4.00 | 4.15 | 4.15 | - | 25 |
| Nov 14, 2025 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 192 |
| Nov 13, 2025 | 4.15 | 4.30 | 4.25 | 4.15 | 4.15 | - | 144,220 |
| Nov 12, 2025 | 4.10 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | - |