Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 540.00 | 546.80 | 530.00 | 535.00 | 491.16 | 15,381 |
| 2024-06-06 | 560.00 | 560.00 | 530.20 | 540.00 | 495.75 | 24,829 |
| 2024-06-05 | 575.00 | 587.00 | 571.20 | 575.00 | 497.59 | 54,481 |
| 2024-06-04 | 575.00 | 587.00 | 566.60 | 575.00 | 497.59 | 35,063 |
| 2024-06-03 | 580.00 | 589.00 | 570.13 | 575.00 | 497.59 | 51,348 |
| 2024-05-31 | 580.00 | 592.00 | 571.50 | 592.00 | 512.30 | 21,327 |
| 2024-05-30 | 580.00 | 582.79 | 570.20 | 580.00 | 501.92 | 12,167 |
| 2024-05-29 | 580.00 | 588.00 | 573.80 | 580.00 | 501.92 | 36,978 |
| 2024-05-28 | 575.00 | 588.00 | 571.90 | 580.00 | 501.92 | 44,824 |
| 2024-05-24 | 572.00 | 580.00 | 570.50 | 575.00 | 497.59 | 57,032 |
| 2024-05-23 | 582.00 | 591.60 | 565.00 | 572.00 | 494.99 | 23,178 |
| 2024-05-22 | 582.00 | 593.80 | 581.75 | 582.00 | 503.65 | 28,562 |
| 2024-05-21 | 582.00 | 594.00 | 580.08 | 582.00 | 503.65 | 14,159 |
| 2024-05-20 | 587.00 | 592.80 | 572.00 | 582.00 | 503.65 | 21,950 |
| 2024-05-17 | 587.00 | 592.60 | 582.75 | 587.00 | 507.97 | 10,409 |
| 2024-05-16 | 587.00 | 592.60 | 580.70 | 587.00 | 507.97 | 25,002 |
| 2024-05-15 | 587.00 | 590.00 | 580.00 | 587.00 | 507.97 | 15,700 |
| 2024-05-14 | 570.00 | 591.60 | 565.00 | 587.00 | 507.97 | 14,024 |
| 2024-05-13 | 590.00 | 599.90 | 560.13 | 570.00 | 493.26 | 52,527 |
| 2024-05-10 | 585.00 | 600.00 | 580.00 | 590.00 | 510.57 | 59,112 |
| 2024-05-09 | 585.00 | 595.00 | 576.50 | 585.00 | 506.24 | 9,285 |
| 2024-05-08 | 590.00 | 595.00 | 570.01 | 585.00 | 506.24 | 27,619 |
| 2024-05-07 | 565.00 | 600.00 | 564.25 | 590.00 | 510.57 | 100,516 |
| 2024-05-03 | 565.00 | 576.00 | 556.00 | 565.00 | 488.94 | 31,439 |
| 2024-05-02 | 545.00 | 569.00 | 537.50 | 565.00 | 488.94 | 78,465 |
| 2024-05-01 | 542.40 | 559.99 | 542.40 | 545.00 | 471.63 | 15,811 |
| 2024-04-30 | 540.00 | 550.00 | 531.00 | 540.00 | 467.30 | 46,503 |
| 2024-04-29 | 540.00 | 549.00 | 515.50 | 540.00 | 467.30 | 62,194 |
| 2024-04-26 | 545.00 | 549.50 | 530.00 | 540.00 | 467.30 | 29,641 |
| 2024-04-25 | 530.00 | 550.00 | 530.00 | 545.00 | 471.63 | 72,211 |
| 2024-04-24 | 520.00 | 538.00 | 516.00 | 525.00 | 454.32 | 29,060 |
| 2024-04-23 | 520.00 | 528.90 | 515.00 | 520.00 | 449.99 | 13,173 |
| 2024-04-22 | 515.00 | 528.35 | 511.12 | 520.00 | 449.99 | 30,239 |
| 2024-04-19 | 485.00 | 519.00 | 475.00 | 515.00 | 445.67 | 123,212 |
| 2024-04-18 | 480.00 | 490.00 | 474.25 | 485.00 | 419.71 | 224,046 |
| 2024-04-17 | 495.00 | 500.00 | 472.00 | 480.00 | 415.38 | 54,521 |
| 2024-04-16 | 515.00 | 538.80 | 485.00 | 495.00 | 428.36 | 164,416 |
| 2024-04-15 | 476.00 | 501.30 | 476.00 | 490.00 | 424.03 | 39,492 |
| 2024-04-12 | 460.00 | 480.00 | 455.76 | 470.00 | 406.72 | 41,859 |
| 2024-04-11 | 460.00 | 470.00 | 454.25 | 460.00 | 398.07 | 17,776 |
| 2024-04-10 | 460.00 | 469.99 | 450.00 | 460.00 | 398.07 | 13,400 |
| 2024-04-09 | 467.50 | 473.80 | 460.00 | 460.00 | 398.07 | 10,996 |
| 2024-04-08 | 460.00 | 479.00 | 460.00 | 472.50 | 408.89 | 43,091 |
| 2024-04-05 | 450.00 | 460.00 | 450.00 | 450.00 | 389.42 | 1,753 |
| 2024-04-04 | 450.00 | 464.00 | 447.25 | 450.00 | 389.42 | 9,890 |
| 2024-04-03 | 450.00 | 465.00 | 446.00 | 450.00 | 389.42 | 19,320 |
| 2024-04-02 | 450.00 | 454.00 | 441.00 | 450.00 | 389.42 | 7,041 |
| 2024-03-28 | 450.00 | 457.90 | 441.00 | 450.00 | 389.42 | 4,731 |
| 2024-03-27 | 450.00 | 478.00 | 450.00 | 450.00 | 389.42 | 26,968 |
| 2024-03-26 | 450.00 | 460.00 | 450.00 | 450.00 | 389.42 | 6,340 |
| 2024-03-25 | 450.00 | 458.00 | 448.40 | 450.00 | 389.42 | 15,224 |
| 2024-03-22 | 430.00 | 477.00 | 426.00 | 450.00 | 389.42 | 111,945 |
| 2024-03-21 | 398.00 | 402.20 | 396.00 | 400.00 | 346.15 | 51,930 |
| 2024-03-20 | 400.00 | 408.00 | 391.10 | 398.00 | 344.42 | 30,994 |
| 2024-03-19 | 400.00 | 402.00 | 400.00 | 400.00 | 346.15 | 29,497 |
| 2024-03-18 | 400.00 | 401.40 | 390.01 | 396.00 | 342.69 | 2,142 |
| 2024-03-15 | 400.00 | 402.39 | 393.00 | 400.00 | 346.15 | 17,510 |
| 2024-03-14 | 400.00 | 403.00 | 400.00 | 400.00 | 346.15 | 34,401 |
| 2024-03-13 | 400.00 | 403.80 | 391.00 | 400.00 | 346.15 | 11,099 |
| 2024-03-12 | 395.00 | 408.00 | 395.00 | 400.00 | 346.15 | 114,014 |
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.