B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 3.295
+0.095 (2.97%)
Mar 6, 2026, 9:17 AM GMT
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.38 | 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 | 3.37 | 3.60 | 3.20 | 3.45 | 3.45 | -2.82% | 628,089 |
| Feb 9, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 1,543 |
| Feb 6, 2026 | 3.73 | 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 | 4.15 | 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 |