B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
+0.160 (5.33%)
Aug 22, 2025, 4:35 PM GMT+1
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | - | 274,999 |
| Aug 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 201,342 |
| Aug 18, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | - | 100,066 |
| Aug 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 670 |
| Aug 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 12, 2025 | 3.00 | 3.10 | 2.95 | 3.00 | 3.00 | - | 130,852 |
| Aug 11, 2025 | 3.04 | 3.10 | 3.00 | 3.00 | 3.00 | - | 160,018 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2025 | 2.94 | 3.10 | 2.94 | 3.00 | 3.00 | - | 126,580 |
| Aug 6, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 278 |
| Aug 5, 2025 | 3.18 | 3.18 | 2.87 | 3.00 | 3.00 | - | 184,663 |
| Aug 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 1, 2025 | 2.95 | 3.10 | 2.83 | 3.00 | 3.00 | 5.26% | 312,833 |
| Jul 31, 2025 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -3.39% | 738,856 |
| Jul 30, 2025 | 3.18 | 3.18 | 2.80 | 2.95 | 2.95 | -1.67% | 149,389 |
| Jul 29, 2025 | 2.90 | 3.18 | 2.90 | 3.00 | 3.00 | -3.23% | 178,294 |
| Jul 28, 2025 | 3.08 | 3.20 | 2.80 | 3.10 | 3.10 | -4.62% | 605,500 |
| Jul 25, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 8.33% | 1,224 |
| Jul 24, 2025 | 3.08 | 3.50 | 3.00 | 3.00 | 3.00 | -7.69% | 396,149 |
| Jul 23, 2025 | 3.08 | 3.50 | 3.08 | 3.25 | 3.25 | - | 38,370 |
| Jul 22, 2025 | 2.85 | 3.50 | 2.85 | 3.25 | 3.25 | 14.04% | 553,279 |
| Jul 21, 2025 | 3.10 | 3.10 | 2.75 | 2.85 | 2.85 | - | 435 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 20,000 |
| Jul 17, 2025 | 3.00 | 3.10 | 2.85 | 2.85 | 2.85 | 1.79% | 214,089 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 15, 2025 | 2.82 | 2.95 | 2.68 | 2.80 | 2.80 | 3.70% | 350,004 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 11, 2025 | 2.64 | 2.70 | 2.56 | 2.70 | 2.70 | - | 144,478 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.56 | 2.70 | 2.70 | - | 60,728 |
| Jul 9, 2025 | 2.86 | 2.90 | 2.52 | 2.70 | 2.70 | - | 59,817 |
| Jul 8, 2025 | 2.58 | 2.70 | 2.58 | 2.70 | 2.70 | - | 272,000 |
| Jul 7, 2025 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | - | 519,746 |
| Jul 4, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 490,833 |
| Jul 3, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 336,559 |
| Jul 2, 2025 | 2.45 | 2.50 | 2.40 | 2.50 | 2.50 | - | 238,412 |
| Jul 1, 2025 | 2.59 | 2.59 | 2.50 | 2.50 | 2.50 | - | 200,000 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | 200,580 |
| Jun 27, 2025 | 2.40 | 2.48 | 2.40 | 2.45 | 2.45 | - | 182,097 |
| Jun 26, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | 2.08% | 102,028 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | 4.35% | 550,216 |
| Jun 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 23, 2025 | 2.39 | 2.39 | 2.20 | 2.30 | 2.30 | - | 755 |
| Jun 20, 2025 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | - | 425,000 |
| Jun 19, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | - | 200 |
| Jun 18, 2025 | 2.37 | 2.37 | 2.20 | 2.30 | 2.30 | - | 689,157 |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 16, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -2.13% | 22,923 |
| Jun 13, 2025 | 2.30 | 2.50 | 2.30 | 2.35 | 2.35 | - | 27,860 |