B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 2.322
-0.078 (-3.24%)
May 8, 2026, 4:05 PM GMT
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.48 | 2.60 | 2.24 | 2.32 | - | -3.25% | 430,673 |
| May 7, 2026 | 2.45 | 2.60 | 2.20 | 2.40 | 2.40 | -2.04% | 340,322 |
| May 6, 2026 | 2.15 | 2.60 | 2.10 | 2.45 | 2.45 | 19.51% | 1,726,472 |
| May 5, 2026 | 2.10 | 2.20 | 1.80 | 2.05 | 2.05 | 5.13% | 1,479,200 |
| May 1, 2026 | 2.50 | 3.00 | 1.80 | 1.95 | 1.95 | -29.09% | 1,351,582 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.50 | 2.75 | 2.75 | - | 8,943 |
| Apr 29, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 228 |
| Apr 28, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 7,779 |
| Apr 27, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 250,218 |
| Apr 24, 2026 | 2.75 | 3.00 | 2.89 | 2.75 | 2.75 | - | 97,581 |
| Apr 23, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 22, 2026 | 2.75 | 2.64 | 2.60 | 2.75 | 2.75 | - | 157,367 |
| Apr 21, 2026 | 2.75 | 3.00 | 2.89 | 2.75 | 2.75 | - | 17,222 |
| Apr 20, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 14,136 |
| Apr 17, 2026 | 2.75 | 2.60 | 2.60 | 2.75 | 2.75 | - | 2,191 |
| Apr 16, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 266,647 |
| Apr 15, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 253,786 |
| Apr 14, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 1,259,710 |
| Apr 13, 2026 | 2.75 | 2.95 | 2.50 | 2.75 | 2.75 | - | 10,755 |
| Apr 10, 2026 | 2.60 | 3.00 | 2.70 | 2.75 | 2.75 | 5.77% | 263,741 |
| Apr 9, 2026 | 2.60 | 2.68 | 2.57 | 2.60 | 2.60 | - | 276,439 |
| Apr 8, 2026 | 2.45 | 2.63 | 2.45 | 2.60 | 2.60 | 6.12% | 425,076 |
| Apr 7, 2026 | 2.45 | 2.60 | 2.30 | 2.45 | 2.45 | -2.00% | 525,905 |
| Apr 2, 2026 | 2.20 | 2.50 | 2.30 | 2.50 | 2.50 | 6.38% | 404,148 |
| Apr 1, 2026 | 2.10 | 2.40 | 2.20 | 2.35 | 2.35 | 11.90% | 2,261,232 |
| Mar 31, 2026 | 2.40 | 2.40 | 2.09 | 2.10 | 2.10 | -16.00% | 413,503 |
| Mar 30, 2026 | 2.50 | 2.42 | 2.40 | 2.50 | 2.50 | - | 15,222 |
| Mar 27, 2026 | 2.55 | 2.50 | 2.50 | 2.50 | 2.50 | -1.96% | 217,000 |
| Mar 26, 2026 | 2.55 | 2.50 | 2.50 | 2.55 | 2.55 | - | 2 |
| Mar 25, 2026 | 2.55 | 2.50 | 2.50 | 2.55 | 2.55 | - | 217 |
| Mar 24, 2026 | 2.70 | 2.60 | 2.50 | 2.55 | 2.55 | -5.56% | 314,913 |
| Mar 23, 2026 | 3.00 | 3.00 | 2.82 | 2.70 | 2.70 | -6.90% | 22,745 |
| Mar 20, 2026 | 2.90 | 2.82 | 2.82 | 2.90 | 2.90 | - | 132,000 |
| Mar 19, 2026 | 3.20 | 3.01 | 2.85 | 2.90 | 2.90 | -9.38% | 330,498 |
| Mar 18, 2026 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | - | 602 |
| Mar 17, 2026 | 3.20 | 3.00 | 3.00 | 3.20 | 3.20 | - | 287 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | - | 118 |
| Mar 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 12, 2026 | 3.20 | 3.24 | 3.24 | 3.20 | 3.20 | - | 60 |
| Mar 11, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 18,054 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 9, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 90,426 |
| Mar 6, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 52,297 |
| 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 |