B90 Holdings PLC (AIM:B90)
London
· Delayed Price · Currency is GBP · Price in GBX 3.000
-0.200 (-6.25%)
Mar 6, 2026, 2:14 PM GMT
B90 Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 3.30 | 3.21 | 3.21 | 3.30 | 3.30 | - | 60,000 |
| Feb 23, 2026 | 3.35 | 3.39 | 3.20 | 3.30 | 3.30 | -1.49% | 131,735 |
| Feb 20, 2026 | 3.35 | 3.50 | 3.40 | 3.35 | 3.35 | - | 30,325 |
| Feb 19, 2026 | 3.38 | 3.60 | 3.20 | 3.35 | 3.35 | -7.46% | 285,604 |
| Feb 18, 2026 | 3.40 | 3.62 | 3.38 | 3.62 | 3.62 | 6.47% | 5,929 |
| Feb 17, 2026 | 3.40 | 3.38 | 3.38 | 3.40 | 3.40 | - | 29,585 |
| Feb 16, 2026 | 3.45 | 3.60 | 3.11 | 3.40 | 3.40 | -1.45% | 313,994 |
| Feb 13, 2026 | 3.45 | 3.30 | 3.30 | 3.45 | 3.45 | - | 26,785 |
| Feb 12, 2026 | 3.45 | 3.48 | 3.30 | 3.45 | 3.45 | - | 86,881 |
| Feb 11, 2026 | 3.40 | 3.60 | 3.60 | 3.45 | 3.45 | - | 258 |
| Feb 10, 2026 | 3.37 | 3.60 | 3.20 | 3.45 | 3.45 | -2.82% | 628,089 |
| Feb 9, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 1,543 |
| Feb 6, 2026 | 3.73 | 3.80 | 3.73 | 3.55 | 3.55 | - | 3,262 |
| Feb 5, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 137,643 |
| Feb 4, 2026 | 3.55 | 3.80 | 3.73 | 3.55 | 3.55 | - | 28,056 |
| Feb 3, 2026 | 3.55 | 3.80 | 3.33 | 3.55 | 3.55 | - | 4,188 |
| Feb 2, 2026 | 3.55 | 3.80 | 3.33 | 3.55 | 3.55 | - | 368,706 |
| Jan 30, 2026 | 3.60 | 4.00 | 3.43 | 3.55 | 3.55 | -2.74% | 11,415 |
| Jan 29, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 26,124 |
| Jan 28, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 8,126 |
| Jan 27, 2026 | 3.55 | 3.80 | 3.68 | 3.65 | 3.65 | 2.82% | 81,334 |
| Jan 26, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 460,608 |
| Jan 23, 2026 | 3.55 | 3.80 | 3.31 | 3.55 | 3.55 | - | 1,039 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jan 21, 2026 | 3.55 | 3.60 | 3.55 | 3.55 | 3.55 | - | 146,139 |
| Jan 20, 2026 | 3.55 | 3.80 | 3.30 | 3.55 | 3.55 | - | 2,258,350 |
| Jan 19, 2026 | 3.90 | 4.20 | 3.62 | 3.55 | 3.55 | -8.97% | 2,741 |
| Jan 16, 2026 | 4.15 | 4.20 | 4.00 | 3.90 | 3.90 | -4.88% | 150,784 |
| Jan 15, 2026 | 4.10 | 4.17 | 4.03 | 4.10 | 4.10 | - | 550 |
| Jan 14, 2026 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | - | 113,900 |
| Jan 13, 2026 | 4.10 | 4.20 | 4.13 | 4.10 | 4.10 | - | 38,882 |
| Jan 12, 2026 | 4.10 | 4.20 | 4.18 | 4.10 | 4.10 | - | 311 |
| Jan 9, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 123 |
| Jan 8, 2026 | 4.10 | 4.20 | 4.20 | 4.10 | 4.10 | - | 125,000 |
| Jan 7, 2026 | 4.10 | 4.20 | 4.13 | 4.10 | 4.10 | - | 26,805 |
| Jan 6, 2026 | 4.10 | 4.13 | 4.13 | 4.10 | 4.10 | - | 4,416 |
| Jan 5, 2026 | 4.25 | 4.20 | 4.00 | 4.10 | 4.10 | -3.53% | 105,091 |
| Jan 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 31, 2025 | 4.30 | 4.45 | 4.30 | 4.25 | 4.25 | - | 1,979 |
| Dec 30, 2025 | 4.25 | 4.38 | 4.38 | 4.25 | 4.25 | - | 114,041 |
| Dec 29, 2025 | 4.25 | 4.38 | 3.98 | 4.25 | 4.25 | - | 433,209 |
| Dec 24, 2025 | 4.20 | 4.20 | 4.20 | 4.25 | 4.25 | - | 2 |
| Dec 23, 2025 | 4.01 | 4.00 | 4.00 | 4.25 | 4.25 | - | 5,889 |
| Dec 22, 2025 | 4.25 | 4.28 | 4.00 | 4.25 | 4.25 | - | 100,357 |
| Dec 19, 2025 | 4.25 | 4.28 | 4.01 | 4.25 | 4.25 | - | 2,118 |
| Dec 18, 2025 | 4.25 | 4.30 | 4.03 | 4.25 | 4.25 | - | 265,790 |
| Dec 17, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | - | 62,020 |
| Dec 16, 2025 | 4.25 | 4.07 | 4.03 | 4.25 | 4.25 | - | 820 |
| Dec 15, 2025 | 4.25 | 4.33 | 4.13 | 4.25 | 4.25 | - | 81,587 |
| Dec 12, 2025 | 4.30 | 4.50 | 4.17 | 4.25 | 4.25 | 1.19% | 140,380 |
| Dec 11, 2025 | 4.50 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 80,016 |
| Dec 10, 2025 | 4.00 | 4.50 | 3.88 | 4.30 | 4.30 | 7.50% | 292,465 |
| Dec 9, 2025 | 4.00 | 4.29 | 4.07 | 4.00 | 4.00 | - | 80,046 |
| Dec 8, 2025 | 4.00 | 4.29 | 4.29 | 4.00 | 4.00 | - | 15 |
| 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 |