Shares Magazine
4.10p+0.00 (+0.00%)06 Nov 2025, 08:35
B90 Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | 4.20p | 4.01p | 4.01p | 4.20p | 204 |
| Oct 30, 2025 | 4.20p | 4.01p | 4.01p | 4.20p | 1,799 |
| Oct 29, 2025 | 4.20p | 4.01p | 4.01p | 4.20p | 142 |
| Oct 28, 2025 | 4.20p | 4.36p | 4.01p | 4.20p | 262 |
| Oct 27, 2025 | 4.20p | 4.36p | 4.01p | 4.20p | 5,013 |
| Oct 24, 2025 | 4.20p | 4.36p | 4.36p | 4.20p | 35 |
| Oct 23, 2025 | 4.20p | 4.36p | 4.04p | 4.20p | 44,621 |
| Oct 22, 2025 | 4.20p | 4.01p | 4.01p | 4.20p | 1,494 |
| Oct 21, 2025 | 4.20p | 4.36p | 4.36p | 4.20p | 101 |
| Oct 20, 2025 | 4.20p | 4.36p | 4.01p | 4.20p | 95,286 |
| Oct 17, 2025 | 4.20p | 4.36p | 4.01p | 4.20p | 176 |
| Oct 15, 2025 | 4.20p | 4.36p | 4.00p | 4.20p | 15,615 |
| Oct 14, 2025 | 4.10p | 4.36p | 4.20p | 4.20p | 249 |
| Oct 13, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 3,429 |
| Oct 10, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 25,162 |
| Oct 9, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 72,391 |
| Oct 8, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 502,023 |
| Oct 7, 2025 | 4.10p | 4.20p | 4.20p | 4.10p | 7 |
| Oct 6, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 16,291 |
| Oct 3, 2025 | 4.35p | 4.20p | 4.00p | 4.10p | 515,254 |
| Oct 2, 2025 | 4.35p | 4.50p | 4.25p | 4.35p | 252,886 |
| Oct 1, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 193 |
| Sep 30, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 37,453 |
| Sep 29, 2025 | 4.25p | 4.50p | 4.17p | 4.35p | 37,142 |
| Sep 26, 2025 | 4.25p | 4.50p | 4.17p | 4.25p | 26,994 |
| Sep 25, 2025 | 4.10p | 4.50p | 4.25p | 4.25p | 269,336 |
| Sep 24, 2025 | 4.10p | 4.39p | 3.81p | 4.10p | 1,151,202 |
| Sep 23, 2025 | 4.00p | 4.50p | 3.87p | 4.10p | 570,689 |
| Sep 22, 2025 | 3.90p | 4.58p | 3.83p | 3.90p | 1,275,921 |
| Sep 19, 2025 | 3.40p | 3.75p | 3.40p | 3.70p | 470,515 |
| Sep 18, 2025 | 3.30p | 3.40p | 3.40p | 3.30p | 133,698 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Ceres Power Holdings PLC | 377.00 | 1.40 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Rs Group PLC | 595.00 | 7.69 |
| Imi PLC | 2,492.00 | 3.75 |
| Antofagasta PLC | 2,746.00 | 3.51 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Metlen Energy & Metals PLC | 43.65 | -5.42 |
| Goodwin PLC | 21,200.00 | -9.01 |