Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 417.50 | 425.00 | 412.00 | 417.50 | 417.50 | 22,031 |
| 2026-10-16 | 427.50 | 429.77 | 413.00 | 417.50 | 417.50 | 23,974 |
| 2026-10-15 | 435.00 | 440.00 | 420.00 | 427.50 | 427.50 | 12,586 |
| 2026-10-14 | 435.00 | 440.00 | 430.00 | 435.00 | 435.00 | 8,781 |
| 2026-10-13 | 440.15 | 440.15 | 430.60 | 435.00 | 435.00 | 11,361 |
| 2026-10-12 | 447.50 | 455.00 | 440.00 | 447.50 | 447.50 | 8,953 |
| 2026-10-09 | 450.00 | 454.77 | 443.50 | 447.50 | 447.50 | 13,700 |
| 2026-10-08 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 19,987 |
| 2026-10-07 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 8,267 |
| 2026-10-06 | 455.00 | 457.70 | 450.00 | 455.00 | 455.00 | 14,838 |
| 2026-10-05 | 455.00 | 457.70 | 445.00 | 455.00 | 455.00 | 8,887 |
| 2026-10-02 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 57,145 |
| 2026-10-01 | 455.00 | 456.00 | 452.60 | 455.00 | 455.00 | 36,913 |
| 2026-09-30 | 455.00 | 458.70 | 450.00 | 455.00 | 455.00 | 62,511 |
| 2026-09-29 | 457.50 | 470.00 | 450.00 | 455.00 | 455.00 | 83,300 |
| 2026-09-28 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 26,448 |
| 2026-09-25 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 16,041 |
| 2026-09-24 | 445.00 | 459.80 | 440.00 | 455.00 | 455.00 | 30,646 |
| 2026-09-23 | 445.00 | 450.00 | 442.11 | 445.00 | 445.00 | 1,118 |
| 2026-09-22 | 445.00 | 450.00 | 435.50 | 445.00 | 445.00 | 24,088 |
| 2026-09-21 | 445.00 | 450.00 | 440.00 | 445.00 | 445.00 | 19,072 |
| 2026-09-18 | 440.00 | 450.00 | 435.55 | 445.00 | 445.00 | 65,231 |
| 2026-09-17 | 427.50 | 450.00 | 426.75 | 437.50 | 437.50 | 182,141 |
| 2026-09-16 | 405.00 | 410.00 | 402.00 | 405.00 | 405.00 | 2,429 |
| 2026-09-15 | 405.00 | 410.00 | 401.00 | 405.00 | 405.00 | 28,756 |
| 2026-09-14 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 23,756 |
| 2026-09-11 | 405.00 | 405.00 | 401.50 | 405.00 | 405.00 | 1,495 |
| 2026-09-10 | 405.00 | 409.90 | 401.50 | 405.00 | 405.00 | 6,034 |
| 2026-09-09 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 16,215 |
| 2026-09-08 | 407.50 | 410.40 | 400.00 | 410.00 | 410.00 | 12,815 |
| 2026-09-07 | 407.50 | 415.00 | 403.50 | 407.50 | 407.50 | 7,324 |
| 2026-09-04 | 407.50 | 407.50 | 403.00 | 407.50 | 407.50 | 13,139 |
| 2026-09-03 | 407.50 | 411.10 | 403.08 | 407.50 | 407.50 | 15,785 |
| 2026-09-02 | 407.50 | 410.00 | 405.55 | 407.50 | 407.50 | 356 |
| 2026-09-01 | 410.00 | 415.00 | 400.00 | 407.50 | 407.50 | 13,162 |
| 2026-08-28 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 27,897 |
| 2026-08-27 | 410.00 | 415.00 | 406.50 | 410.00 | 410.00 | 16,079 |
| 2026-08-26 | 407.50 | 415.00 | 405.00 | 410.00 | 410.00 | 5,875 |
| 2026-08-25 | 407.50 | 409.00 | 405.00 | 407.50 | 407.50 | 8,860 |
| 2026-08-24 | 405.00 | 410.00 | 401.00 | 407.50 | 407.50 | 21,000 |
| 2026-08-21 | 405.00 | 405.70 | 401.50 | 405.00 | 405.00 | 14,555 |
| 2026-08-20 | 407.50 | 410.00 | 401.30 | 405.00 | 405.00 | 14,963 |
| 2026-08-19 | 407.50 | 410.00 | 405.05 | 407.50 | 407.50 | 3,003 |
| 2026-08-18 | 407.50 | 410.00 | 405.13 | 407.50 | 407.50 | 4,842 |
| 2026-08-17 | 415.00 | 420.00 | 402.26 | 407.50 | 407.50 | 30,739 |
| 2026-08-14 | 415.00 | 415.00 | 410.10 | 415.00 | 415.00 | 12,877 |
| 2026-08-13 | 417.50 | 425.00 | 406.50 | 415.00 | 415.00 | 21,198 |
| 2026-08-12 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 14,888 |
| 2026-08-11 | 420.00 | 425.00 | 408.71 | 417.50 | 417.50 | 32,142 |
| 2026-08-10 | 427.50 | 433.30 | 410.00 | 420.00 | 420.00 | 132,956 |
| 2026-08-07 | 422.50 | 435.00 | 418.55 | 425.00 | 425.00 | 22,195 |
| 2026-08-06 | 410.00 | 430.00 | 408.55 | 420.00 | 420.00 | 17,054 |
| 2026-08-05 | 410.00 | 413.48 | 408.55 | 410.00 | 410.00 | 19,997 |
| 2026-08-04 | 412.50 | 415.00 | 408.10 | 410.00 | 410.00 | 13,424 |
| 2026-08-03 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 15,870 |
| 2026-07-31 | 412.50 | 414.95 | 411.30 | 412.50 | 412.50 | 1,970 |
| 2026-07-30 | 412.50 | 415.00 | 410.05 | 412.50 | 412.50 | 3,109 |
| 2026-07-29 | 425.00 | 435.00 | 415.00 | 422.50 | 422.50 | 27,225 |
| 2026-07-28 | 422.50 | 435.00 | 410.06 | 425.00 | 425.00 | 13,639 |
| 2026-07-27 | 425.00 | 435.00 | 418.00 | 422.50 | 422.50 | 6,581 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1100 GBP |
| 2025-06-05 | 0.2500 GBP |
| 2024-06-06 | 0.3300 GBP |
| 2023-06-08 | 0.1550 GBP |
| 2022-06-01 | 0.0300 GBP |
| 2021-06-03 | 0.0425 GBP |
| 2019-06-06 | 0.1300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.