B90 Holdings PLC (AIM:B90)
London · Delayed Price · Currency is GBP · Price in GBX 4.100
-0.050 (-1.20%)
Oct 16, 2026, 12:47 PM GMT
B90 Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.85 | 4.45 | 3.85 | 4.10 | 4.10 | -1.20% | 51,950 |
| Oct 15, 2026 | 4.39 | 4.50 | 4.39 | 4.15 | 4.15 | 1.22% | 80,016 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.39 | 4.10 | 4.10 | 2.50% | 103,104 |
| Oct 13, 2026 | 3.80 | 4.20 | 3.80 | 4.00 | 4.00 | - | 1,068 |
| Oct 12, 2026 | 4.26 | 4.26 | 4.00 | 4.00 | 4.00 | -5.88% | 300,423 |
| Oct 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.26 | 4.25 | 4.25 | -1.16% | 1,237 |
| Oct 7, 2026 | 4.15 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | 150,152 |
| Oct 6, 2026 | 4.15 | 4.50 | 3.80 | 4.15 | 4.15 | - | 707 |
| Oct 5, 2026 | 4.15 | 3.82 | 3.82 | 4.15 | 4.15 | - | 44,995 |
| Oct 2, 2026 | 4.03 | 4.03 | 4.00 | 4.15 | 4.15 | -2.35% | 450,083 |
| Oct 1, 2026 | 4.00 | 4.11 | 4.00 | 4.25 | 4.25 | - | 107,178 |
| Sep 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 7.59% | 250,000 |
| Sep 29, 2026 | 3.70 | 4.18 | 3.70 | 3.95 | 3.95 | - | 4,032 |
| Sep 28, 2026 | 4.18 | 4.20 | 3.70 | 3.95 | 3.95 | - | 103,005 |
| Sep 25, 2026 | 4.00 | 4.13 | 4.00 | 3.95 | 3.95 | 2.60% | 371,700 |
| Sep 24, 2026 | 4.01 | 4.10 | 3.72 | 3.85 | 3.85 | -7.23% | 1,438,264 |
| Sep 23, 2026 | 4.06 | 4.30 | 4.00 | 4.15 | 4.15 | -1.19% | 196,869 |
| Sep 22, 2026 | 4.40 | 4.53 | 4.00 | 4.20 | 4.20 | -8.70% | 1,887,545 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.50 | 4.60 | 4.60 | -5.15% | 804,200 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.60 | 4.85 | 4.85 | 2.11% | 840,602 |
| Sep 17, 2026 | 4.89 | 4.90 | 4.60 | 4.75 | 4.75 | -2.06% | 901,123 |
| Sep 16, 2026 | 4.81 | 4.90 | 4.80 | 4.85 | 4.85 | -1.02% | 352,780 |
| Sep 15, 2026 | 4.60 | 5.00 | 4.69 | 4.90 | 4.90 | 6.52% | 978,541 |
| Sep 14, 2026 | 4.70 | 4.80 | 4.31 | 4.60 | 4.60 | 2.22% | 720,504 |
| Sep 11, 2026 | 4.30 | 4.50 | 4.26 | 4.50 | 4.50 | 4.65% | 648,292 |
| Sep 10, 2026 | 4.30 | 4.40 | 4.23 | 4.30 | 4.30 | - | 158,137 |
| Sep 9, 2026 | 3.85 | 4.40 | 3.70 | 4.30 | 4.30 | 11.69% | 919,010 |
| Sep 8, 2026 | 3.85 | 4.00 | 3.81 | 3.85 | 3.85 | - | 311,704 |
| Sep 7, 2026 | 3.65 | 4.00 | 3.50 | 3.85 | 3.85 | 5.48% | 477,705 |
| 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 |