B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 3.650
+0.050 (1.39%)
Sep 4, 2026, 2:48 PM GMT
B90 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.60 | 3.78 | 3.55 | 3.65 | 3.65 | 1.39% | 637,563 |
| Sep 3, 2026 | 3.40 | 3.80 | 3.30 | 3.60 | 3.60 | 5.88% | 1,215,969 |
| Sep 2, 2026 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | 3.03% | 127,358 |
| Sep 1, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 50,236 |
| Aug 28, 2026 | 3.10 | 3.40 | 3.00 | 3.30 | 3.30 | 6.45% | 750,798 |
| Aug 27, 2026 | 3.10 | 3.25 | 3.25 | 3.10 | 3.10 | - | 3,509 |
| Aug 26, 2026 | 3.10 | 3.40 | 2.80 | 3.10 | 3.10 | 1.64% | 1,245 |
| Aug 25, 2026 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | - | 250,550 |
| Aug 24, 2026 | 3.10 | 3.40 | 2.80 | 3.05 | 3.05 | -1.61% | 31,124 |
| Aug 21, 2026 | 3.00 | 3.20 | 3.03 | 3.10 | 3.10 | 3.33% | 620,000 |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2026 | 3.00 | 3.04 | 2.89 | 3.00 | 3.00 | - | 48,213 |
| Aug 18, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 3,636 |
| Aug 17, 2026 | 3.00 | 3.20 | 3.14 | 3.00 | 3.00 | - | 739 |
| Aug 14, 2026 | 3.00 | 3.15 | 2.80 | 3.00 | 3.00 | - | 590,063 |
| Aug 13, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 125,579 |
| Aug 12, 2026 | 3.00 | 3.10 | 3.10 | 3.00 | 3.00 | - | 20,000 |
| Aug 11, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 2,384 |
| Aug 10, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 132,225 |
| Aug 7, 2026 | 3.00 | 3.10 | 2.82 | 3.00 | 3.00 | - | 128,149 |
| Aug 6, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 126,160 |
| Aug 5, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | 3.45% | 390,208 |
| Aug 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 31, 2026 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | - | 1,334 |
| Jul 30, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 12,957 |
| Jul 29, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 13,630 |
| Jul 28, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 147,547 |
| Jul 27, 2026 | 2.85 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 69,798 |
| Jul 24, 2026 | 2.85 | 2.70 | 2.70 | 2.85 | 2.85 | - | 155 |
| Jul 23, 2026 | 2.80 | 2.96 | 2.70 | 2.85 | 2.85 | 1.79% | 527,137 |
| Jul 22, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 500,715 |
| Jul 21, 2026 | 2.80 | 2.92 | 2.60 | 2.80 | 2.80 | - | 7,261 |
| Jul 20, 2026 | 2.80 | 3.00 | 2.60 | 2.80 | 2.80 | - | 217 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 16, 2026 | 2.80 | 2.95 | 2.60 | 2.80 | 2.80 | - | 193,631 |
| Jul 15, 2026 | 2.60 | 3.00 | 2.50 | 2.80 | 2.80 | -3.45% | 239,979 |
| Jul 14, 2026 | 2.70 | 2.90 | 2.50 | 2.90 | 2.90 | 7.41% | 1,021,578 |
| Jul 13, 2026 | 2.70 | 2.90 | 2.50 | 2.70 | 2.70 | - | 18,097 |
| Jul 10, 2026 | 2.70 | 2.90 | 2.90 | 2.70 | 2.70 | - | 111 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 8, 2026 | 2.70 | 2.79 | 2.79 | 2.70 | 2.70 | - | 23,188 |
| Jul 7, 2026 | 2.70 | 2.56 | 2.56 | 2.70 | 2.70 | - | 628 |
| Jul 6, 2026 | 2.65 | 2.90 | 2.56 | 2.70 | 2.70 | 1.89% | 516,195 |
| Jul 3, 2026 | 2.50 | 2.90 | 2.40 | 2.65 | 2.65 | 6.00% | 150,119 |
| Jul 2, 2026 | 2.50 | 2.43 | 2.43 | 2.50 | 2.50 | - | 860 |
| Jul 1, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 121,736 |
| Jun 30, 2026 | 2.50 | 2.60 | 2.52 | 2.50 | 2.50 | -3.85% | 101,133 |
| Jun 29, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 6,354 |
| Jun 26, 2026 | 2.60 | 2.80 | 2.40 | 2.60 | 2.60 | - | 6,631 |