B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
0.00 (0.00%)
Oct 10, 2025, 1:28 PM GMT+1
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 34,662 |
| Oct 9, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 72,532 |
| Oct 8, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 502,023 |
| Oct 7, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 14 |
| Oct 6, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 16,291 |
| Oct 3, 2025 | 4.35 | 4.35 | 4.00 | 4.10 | 4.10 | -5.75% | 515,254 |
| Oct 2, 2025 | 4.35 | 4.50 | 4.25 | 4.35 | 4.35 | - | 377,886 |
| Oct 1, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 201 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 44,397 |
| Sep 29, 2025 | 4.25 | 4.50 | 4.18 | 4.35 | 4.35 | 2.35% | 37,167 |
| Sep 26, 2025 | 4.25 | 4.50 | 4.18 | 4.25 | 4.25 | - | 26,994 |
| Sep 25, 2025 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | 3.66% | 269,336 |
| Sep 24, 2025 | 4.10 | 4.39 | 3.81 | 4.10 | 4.10 | - | 1,501,202 |
| Sep 23, 2025 | 4.00 | 4.50 | 3.87 | 4.10 | 4.10 | 5.13% | 570,689 |
| Sep 22, 2025 | 3.90 | 4.58 | 3.83 | 3.90 | 3.90 | 5.41% | 1,275,921 |
| Sep 19, 2025 | 3.40 | 3.75 | 3.40 | 3.70 | 3.70 | 12.12% | 496,942 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 133,698 |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 112,007 |
| Sep 16, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 167,727 |
| Sep 15, 2025 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | - | 500,022 |
| Sep 12, 2025 | 3.35 | 3.50 | 3.27 | 3.30 | 3.30 | -1.49% | 1,592,606 |
| Sep 11, 2025 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | - | 778,024 |
| Sep 10, 2025 | 3.45 | 3.68 | 3.35 | 3.35 | 3.35 | -2.90% | 41,896 |
| Sep 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 7,675,416 |
| Sep 8, 2025 | 3.45 | 3.65 | 3.45 | 3.45 | 3.45 | - | 548,244 |
| Sep 5, 2025 | 3.45 | 3.69 | 3.36 | 3.45 | 3.45 | - | 2,394 |
| Sep 4, 2025 | 3.45 | 3.70 | 3.45 | 3.45 | 3.45 | - | 6,265 |
| Sep 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 8,662 |
| Sep 2, 2025 | 3.50 | 3.79 | 3.45 | 3.45 | 3.45 | -1.43% | 921 |
| Sep 1, 2025 | 3.79 | 3.79 | 3.50 | 3.50 | 3.50 | - | 1,024 |
| Aug 29, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 375,834 |
| Aug 28, 2025 | 3.79 | 3.99 | 3.58 | 3.75 | 3.75 | 8.70% | 223,788 |
| Aug 27, 2025 | 3.20 | 3.70 | 3.20 | 3.45 | 3.45 | -1.43% | 447,512 |
| Aug 26, 2025 | 2.80 | 3.50 | 2.80 | 3.50 | 3.50 | 16.67% | 1,205,888 |
| Aug 22, 2025 | 3.10 | 3.16 | 3.00 | 3.00 | 3.00 | - | 225,824 |
| 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 |