B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
0.00 (0.00%)
At close: Dec 5, 2025
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 11, 2025 | 4.10 | 4.40 | 4.00 | 4.10 | 4.10 | - | 304,014 |
| Nov 10, 2025 | 4.10 | 4.28 | 3.81 | 4.10 | 4.10 | - | 584,609 |
| Nov 7, 2025 | 4.10 | 4.28 | 4.28 | 4.10 | 4.10 | - | 511 |
| Nov 6, 2025 | 4.10 | 4.28 | 4.28 | 4.10 | 4.10 | - | 116 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 4, 2025 | 4.20 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Nov 3, 2025 | 4.20 | 4.01 | 4.01 | 4.20 | 4.20 | - | 204 |
| Oct 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 30, 2025 | 4.20 | 4.01 | 4.01 | 4.20 | 4.20 | - | 1,799 |
| Oct 29, 2025 | 4.20 | 4.01 | 4.01 | 4.20 | 4.20 | - | 142 |
| Oct 28, 2025 | 4.20 | 4.36 | 4.01 | 4.20 | 4.20 | - | 262 |
| Oct 27, 2025 | 4.20 | 4.36 | 4.01 | 4.20 | 4.20 | - | 5,013 |
| Oct 24, 2025 | 4.20 | 4.36 | 4.36 | 4.20 | 4.20 | - | 35 |
| Oct 23, 2025 | 4.20 | 4.36 | 4.05 | 4.20 | 4.20 | - | 44,621 |
| Oct 22, 2025 | 4.20 | 4.01 | 4.01 | 4.20 | 4.20 | - | 1,494 |
| Oct 21, 2025 | 4.20 | 4.36 | 4.36 | 4.20 | 4.20 | - | 101 |
| Oct 20, 2025 | 4.20 | 4.36 | 4.01 | 4.20 | 4.20 | - | 95,286 |
| Oct 17, 2025 | 4.20 | 4.36 | 4.01 | 4.20 | 4.20 | - | 176 |
| Oct 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 15, 2025 | 4.20 | 4.36 | 4.00 | 4.20 | 4.20 | - | 15,615 |
| Oct 14, 2025 | 4.10 | 4.36 | 4.20 | 4.20 | 4.20 | 2.44% | 249 |
| Oct 13, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 3,429 |
| Oct 10, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 25,162 |
| Oct 9, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 72,391 |
| Oct 8, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 502,023 |
| Oct 7, 2025 | 4.10 | 4.20 | 4.20 | 4.10 | 4.10 | - | 7 |
| Oct 6, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 16,291 |
| Oct 3, 2025 | 4.35 | 4.20 | 4.00 | 4.10 | 4.10 | -5.75% | 515,254 |
| Oct 2, 2025 | 4.35 | 4.50 | 4.25 | 4.35 | 4.35 | - | 252,886 |
| Oct 1, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 193 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 37,453 |
| Sep 29, 2025 | 4.25 | 4.50 | 4.18 | 4.35 | 4.35 | 2.35% | 37,142 |