Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 520.00 | 525.00 | 512.33 | 520.00 | 477.39 | 17,632 |
| 2024-08-30 | 520.00 | 520.00 | 512.20 | 520.00 | 477.39 | 6,694 |
| 2024-08-29 | 524.00 | 524.00 | 513.75 | 520.00 | 477.39 | 20,052 |
| 2024-08-28 | 522.00 | 530.00 | 515.60 | 524.00 | 481.06 | 14,949 |
| 2024-08-27 | 528.00 | 528.00 | 514.50 | 522.00 | 479.23 | 15,537 |
| 2024-08-23 | 525.00 | 531.75 | 520.00 | 530.00 | 486.57 | 44,941 |
| 2024-08-22 | 510.00 | 528.00 | 510.00 | 525.00 | 481.98 | 20,203 |
| 2024-08-21 | 510.00 | 518.00 | 507.75 | 510.00 | 468.21 | 4,200 |
| 2024-08-20 | 510.00 | 519.78 | 503.50 | 510.00 | 468.21 | 21,897 |
| 2024-08-19 | 500.00 | 511.65 | 497.25 | 510.00 | 468.21 | 10,477 |
| 2024-08-16 | 500.00 | 510.00 | 496.65 | 500.00 | 459.03 | 9,202 |
| 2024-08-15 | 500.00 | 504.45 | 495.20 | 500.00 | 459.03 | 6,117 |
| 2024-08-14 | 515.00 | 517.00 | 491.00 | 500.00 | 459.03 | 18,008 |
| 2024-08-13 | 510.00 | 528.20 | 501.00 | 515.00 | 472.80 | 14,729 |
| 2024-08-12 | 490.00 | 519.00 | 485.00 | 510.00 | 468.21 | 21,318 |
| 2024-08-09 | 485.00 | 492.63 | 483.50 | 487.00 | 447.10 | 2,585 |
| 2024-08-08 | 485.00 | 494.00 | 483.00 | 485.00 | 445.26 | 7,232 |
| 2024-08-07 | 480.00 | 498.00 | 480.00 | 490.00 | 449.85 | 4,765 |
| 2024-08-06 | 457.00 | 488.80 | 457.00 | 480.00 | 440.67 | 85,098 |
| 2024-08-05 | 480.00 | 482.50 | 450.30 | 455.00 | 417.72 | 86,469 |
| 2024-08-02 | 480.00 | 489.60 | 477.50 | 480.00 | 440.67 | 2,168 |
| 2024-08-01 | 476.25 | 489.00 | 476.25 | 480.00 | 440.67 | 9,319 |
| 2024-07-31 | 470.00 | 478.60 | 460.00 | 475.00 | 436.08 | 44,272 |
| 2024-07-30 | 465.00 | 470.00 | 460.00 | 470.00 | 431.49 | 19,575 |
| 2024-07-29 | 480.00 | 483.25 | 460.10 | 465.00 | 426.90 | 29,745 |
| 2024-07-26 | 489.35 | 489.35 | 471.33 | 480.00 | 440.67 | 31,486 |
| 2024-07-25 | 495.00 | 496.60 | 480.00 | 490.00 | 449.85 | 7,782 |
| 2024-07-24 | 510.00 | 513.76 | 492.00 | 495.00 | 454.44 | 12,096 |
| 2024-07-23 | 510.00 | 519.50 | 500.00 | 510.00 | 468.21 | 9,088 |
| 2024-07-22 | 510.00 | 519.00 | 505.00 | 510.00 | 468.21 | 20,899 |
| 2024-07-19 | 495.00 | 520.00 | 464.91 | 510.00 | 468.21 | 122,247 |
| 2024-07-18 | 485.00 | 510.00 | 485.00 | 490.00 | 449.85 | 131,797 |
| 2024-07-17 | 485.00 | 500.00 | 460.70 | 485.00 | 445.26 | 86,568 |
| 2024-07-16 | 492.00 | 499.84 | 460.00 | 492.00 | 451.69 | 3,705,665 |
| 2024-07-15 | 495.00 | 499.76 | 484.80 | 492.00 | 451.69 | 20,224 |
| 2024-07-12 | 510.00 | 510.00 | 490.00 | 495.00 | 454.44 | 26,117 |
| 2024-07-11 | 514.40 | 514.40 | 506.00 | 513.00 | 470.97 | 15,809 |
| 2024-07-10 | 522.00 | 529.20 | 506.00 | 520.00 | 477.39 | 14,385 |
| 2024-07-09 | 527.00 | 533.86 | 511.00 | 522.00 | 479.23 | 23,121 |
| 2024-07-08 | 532.00 | 539.50 | 520.00 | 527.00 | 483.82 | 13,382 |
| 2024-07-05 | 540.00 | 549.80 | 530.50 | 532.00 | 488.41 | 19,283 |
| 2024-07-04 | 530.00 | 549.44 | 528.43 | 540.00 | 495.75 | 25,601 |
| 2024-07-03 | 520.00 | 539.00 | 515.25 | 530.00 | 486.57 | 14,453 |
| 2024-07-02 | 520.00 | 529.80 | 512.13 | 520.00 | 477.39 | 4,672 |
| 2024-07-01 | 524.00 | 550.00 | 511.50 | 520.00 | 477.39 | 31,303 |
| 2024-06-28 | 520.18 | 538.00 | 520.18 | 529.00 | 485.65 | 11,595 |
| 2024-06-27 | 510.00 | 530.00 | 503.20 | 520.00 | 477.39 | 15,272 |
| 2024-06-26 | 510.00 | 518.00 | 499.00 | 510.00 | 468.21 | 10,037 |
| 2024-06-25 | 520.00 | 527.00 | 501.00 | 510.00 | 468.21 | 21,892 |
| 2024-06-24 | 520.00 | 529.80 | 510.20 | 520.00 | 477.39 | 7,881 |
| 2024-06-21 | 515.00 | 530.00 | 505.00 | 520.00 | 477.39 | 19,108 |
| 2024-06-20 | 510.00 | 520.00 | 507.00 | 515.00 | 472.80 | 13,336 |
| 2024-06-19 | 490.52 | 519.00 | 490.52 | 510.00 | 468.21 | 12,531 |
| 2024-06-18 | 460.00 | 500.00 | 452.55 | 490.00 | 449.85 | 72,350 |
| 2024-06-17 | 480.00 | 490.00 | 450.00 | 460.00 | 422.31 | 49,007 |
| 2024-06-14 | 490.00 | 499.80 | 470.20 | 480.00 | 440.67 | 15,885 |
| 2024-06-13 | 485.00 | 499.70 | 483.13 | 490.00 | 449.85 | 18,227 |
| 2024-06-12 | 502.25 | 502.25 | 480.50 | 485.00 | 445.26 | 58,777 |
| 2024-06-11 | 521.00 | 521.00 | 482.00 | 510.00 | 468.21 | 95,749 |
| 2024-06-10 | 530.00 | 530.00 | 520.00 | 530.00 | 486.57 | 8,385 |
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.