Shares Magazine
3.30p+0.00 (+0.00%)16 Sep 2025, 15:01
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | 3.30p | 3.40p | 3.31p | 3.30p | 111,926 |
| Sep 15, 2025 | 3.30p | 3.40p | 3.25p | 3.30p | 500,022 |
| Sep 12, 2025 | 3.35p | 3.50p | 3.27p | 3.30p | 1,295,874 |
| Sep 11, 2025 | 3.35p | 3.50p | 3.40p | 3.35p | 403,024 |
| Sep 10, 2025 | 3.45p | 3.67p | 3.58p | 3.35p | 21,086 |
| Sep 8, 2025 | 3.45p | 3.65p | 3.65p | 3.45p | 274,122 |
| Sep 5, 2025 | 3.45p | 3.69p | 3.35p | 3.45p | 1,852 |
| Sep 4, 2025 | 3.45p | 3.69p | 3.58p | 3.45p | 3,687 |
| Sep 2, 2025 | 3.50p | 3.79p | 3.58p | 3.45p | 921 |
| Sep 1, 2025 | 3.50p | 3.79p | 3.79p | 3.50p | 1,022 |
| Aug 29, 2025 | 3.75p | 4.00p | 3.58p | 3.50p | 375,834 |
| Aug 28, 2025 | 3.45p | 3.99p | 3.58p | 3.75p | 223,788 |
| Aug 27, 2025 | 3.45p | 3.70p | 3.20p | 3.45p | 312,512 |
| Aug 26, 2025 | 3.00p | 3.50p | 2.80p | 3.50p | 1,205,888 |
| Aug 22, 2025 | 3.00p | 3.16p | 3.10p | 3.00p | 162,912 |
| Aug 21, 2025 | 3.00p | 3.00p | 2.80p | 3.00p | 214,999 |
| Aug 19, 2025 | 3.00p | 2.98p | 2.98p | 3.00p | 100,671 |
| Aug 18, 2025 | 3.00p | 2.98p | 2.80p | 3.00p | 100,033 |
| Aug 14, 2025 | 3.00p | 2.98p | 2.98p | 3.00p | 335 |
| Aug 12, 2025 | 3.00p | 3.10p | 2.95p | 3.00p | 130,852 |
| Aug 11, 2025 | 3.00p | 3.10p | 3.00p | 3.00p | 130,018 |
| Aug 7, 2025 | 3.00p | 3.10p | 2.94p | 3.00p | 126,580 |
| Aug 6, 2025 | 3.00p | 3.04p | 3.04p | 3.00p | 139 |
| Aug 5, 2025 | 3.00p | 3.18p | 2.87p | 3.00p | 154,663 |
| Aug 1, 2025 | 2.85p | 3.10p | 2.83p | 3.00p | 312,833 |
| Jul 31, 2025 | 2.85p | 2.95p | 2.85p | 2.85p | 648,856 |
| Jul 30, 2025 | 3.00p | 3.18p | 2.80p | 2.95p | 149,389 |
| Jul 29, 2025 | 3.10p | 3.18p | 2.90p | 3.00p | 148,294 |
| Jul 28, 2025 | 3.25p | 3.20p | 2.80p | 3.10p | 605,500 |
| Jul 25, 2025 | 3.25p | 3.08p | 3.08p | 3.25p | 612 |
| Jul 24, 2025 | 3.25p | 3.50p | 3.00p | 3.00p | 199,529 |
| Jul 23, 2025 | 3.25p | 3.50p | 3.08p | 3.25p | 38,370 |
| Jul 22, 2025 | 2.85p | 3.50p | 2.85p | 3.25p | 548,279 |
| Jul 21, 2025 | 2.75p | 3.10p | 2.75p | 2.85p | 219 |
| Jul 18, 2025 | 2.85p | 2.85p | 2.85p | 2.85p | 10,000 |
| Jul 17, 2025 | 2.80p | 3.10p | 2.85p | 2.85p | 195,000 |
| Jul 15, 2025 | 2.70p | 2.95p | 2.68p | 2.80p | 325,002 |
| Jul 11, 2025 | 2.70p | 2.64p | 2.56p | 2.70p | 138,739 |
| Jul 10, 2025 | 2.70p | 2.90p | 2.56p | 2.70p | 58,728 |
| Jul 9, 2025 | 2.70p | 2.90p | 2.52p | 2.70p | 59,662 |
| Jul 8, 2025 | 2.70p | 2.58p | 2.58p | 2.70p | 136,000 |
| Jul 7, 2025 | 2.70p | 2.70p | 2.52p | 2.70p | 260,487 |
| Jul 4, 2025 | 2.55p | 2.80p | 2.70p | 2.70p | 290,833 |
| Jul 3, 2025 | 2.50p | 2.70p | 2.50p | 2.60p | 336,559 |
| Jul 2, 2025 | 2.50p | 2.50p | 2.40p | 2.50p | 158,412 |
| Jul 1, 2025 | 2.55p | 2.59p | 2.59p | 2.50p | 100,000 |
| Jun 30, 2025 | 2.45p | 2.50p | 2.50p | 2.50p | 200,580 |
| Jun 27, 2025 | 2.45p | 2.48p | 2.40p | 2.45p | 182,097 |
| Jun 26, 2025 | 2.40p | 2.50p | 2.49p | 2.45p | 52,028 |
| Jun 25, 2025 | 2.30p | 2.40p | 2.35p | 2.40p | 450,216 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 81.95 | 7.83 |
| Moonpig Group PLC | 212.00 | 6.96 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Vistry Group PLC | 641.40 | 4.46 |
| Asos PLC | 286.50 | 4.37 |
| Marks And Spencer Group PLC | 357.80 | 4.19 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,053.00 | -6.15 |
| Chemring Group PLC | 569.00 | -5.01 |
| Ip Group PLC | 52.80 | -4.86 |
| Trainline PLC | 285.20 | -2.60 |
| Fresnillo PLC | 2,186.00 | -2.50 |
| Itv PLC | 80.10 | -2.38 |