Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 400.00 | 403.50 | 381.00 | 390.00 | 337.50 | 44,968 |
| 2024-03-08 | 400.00 | 403.50 | 390.00 | 400.00 | 346.15 | 7,097 |
| 2024-03-07 | 400.00 | 404.00 | 395.00 | 400.00 | 346.15 | 513 |
| 2024-03-06 | 400.00 | 409.99 | 394.00 | 400.00 | 346.15 | 4,295 |
| 2024-03-05 | 400.00 | 405.00 | 394.00 | 400.00 | 346.15 | 4,175 |
| 2024-03-04 | 397.00 | 408.00 | 391.50 | 400.00 | 346.15 | 6,184 |
| 2024-03-01 | 397.00 | 402.00 | 384.00 | 397.00 | 343.55 | 5,457 |
| 2024-02-29 | 400.00 | 408.00 | 390.00 | 397.00 | 343.55 | 18,927 |
| 2024-02-28 | 400.00 | 410.00 | 391.00 | 400.00 | 346.15 | 8,933 |
| 2024-02-27 | 400.00 | 400.00 | 394.50 | 400.00 | 346.15 | 1,506 |
| 2024-02-26 | 400.00 | 409.96 | 398.00 | 400.00 | 346.15 | 11,003 |
| 2024-02-23 | 400.00 | 409.96 | 397.00 | 400.00 | 346.15 | 7,997 |
| 2024-02-22 | 400.00 | 409.99 | 393.50 | 400.00 | 346.15 | 8,172 |
| 2024-02-21 | 395.00 | 407.00 | 393.50 | 400.00 | 346.15 | 9,371 |
| 2024-02-20 | 381.00 | 408.00 | 381.00 | 395.00 | 341.82 | 13,301 |
| 2024-02-19 | 380.00 | 390.00 | 375.55 | 380.00 | 328.84 | 10,833 |
| 2024-02-16 | 390.00 | 395.45 | 373.00 | 380.00 | 328.84 | 21,210 |
| 2024-02-15 | 410.00 | 410.00 | 386.50 | 390.00 | 337.50 | 26,151 |
| 2024-02-14 | 410.50 | 410.50 | 400.01 | 410.00 | 354.80 | 2,731 |
| 2024-02-13 | 415.00 | 417.00 | 402.75 | 415.00 | 359.13 | 17,617 |
| 2024-02-12 | 415.00 | 429.85 | 401.15 | 415.00 | 359.13 | 14,003 |
| 2024-02-09 | 415.00 | 419.00 | 404.45 | 415.00 | 359.13 | 4,403 |
| 2024-02-08 | 415.00 | 416.90 | 403.75 | 415.00 | 359.13 | 11,926 |
| 2024-02-07 | 415.00 | 417.40 | 400.00 | 415.00 | 359.13 | 15,006 |
| 2024-02-06 | 415.00 | 420.00 | 400.00 | 415.00 | 359.13 | 19,612 |
| 2024-02-05 | 419.00 | 419.00 | 400.00 | 415.00 | 359.13 | 12,384 |
| 2024-02-02 | 420.00 | 420.00 | 410.50 | 420.00 | 363.46 | 5,041 |
| 2024-02-01 | 420.00 | 420.00 | 412.20 | 420.00 | 363.46 | 30,669 |
| 2024-01-31 | 420.00 | 420.00 | 410.55 | 420.00 | 363.46 | 1,347 |
| 2024-01-30 | 420.00 | 421.50 | 412.20 | 420.00 | 363.46 | 10,315 |
| 2024-01-29 | 420.00 | 429.00 | 415.00 | 420.00 | 363.46 | 30,415 |
| 2024-01-26 | 420.00 | 429.99 | 418.00 | 420.00 | 363.46 | 3,713 |
| 2024-01-25 | 420.00 | 429.99 | 412.20 | 420.00 | 363.46 | 6,288 |
| 2024-01-24 | 420.00 | 429.99 | 415.50 | 420.00 | 363.46 | 9,322 |
| 2024-01-23 | 422.00 | 422.00 | 410.00 | 420.00 | 363.46 | 6,314 |
| 2024-01-22 | 435.00 | 449.10 | 411.00 | 425.00 | 367.78 | 36,249 |
| 2024-01-19 | 435.00 | 435.00 | 420.00 | 435.00 | 376.44 | 6,124 |
| 2024-01-18 | 435.00 | 436.50 | 424.50 | 435.00 | 376.44 | 5,118 |
| 2024-01-17 | 435.00 | 440.00 | 426.25 | 435.00 | 376.44 | 19,621 |
| 2024-01-16 | 450.00 | 458.60 | 430.00 | 435.00 | 376.44 | 20,928 |
| 2024-01-15 | 440.00 | 450.00 | 435.55 | 450.00 | 389.42 | 17,559 |
| 2024-01-12 | 440.00 | 446.90 | 437.00 | 440.00 | 380.76 | 7,069 |
| 2024-01-11 | 432.00 | 452.00 | 432.00 | 452.00 | 391.15 | 12,664 |
| 2024-01-10 | 425.84 | 440.00 | 425.84 | 431.00 | 372.98 | 61,901 |
| 2024-01-09 | 429.56 | 429.56 | 410.20 | 420.00 | 363.46 | 23,463 |
| 2024-01-08 | 450.00 | 450.00 | 420.01 | 430.00 | 372.11 | 23,714 |
| 2024-01-05 | 450.00 | 453.00 | 440.20 | 450.00 | 389.42 | 7,473 |
| 2024-01-04 | 460.00 | 468.00 | 440.00 | 450.00 | 389.42 | 15,483 |
| 2024-01-03 | 470.00 | 478.00 | 453.30 | 460.00 | 398.07 | 23,913 |
| 2024-01-02 | 455.00 | 489.00 | 452.75 | 470.00 | 406.72 | 45,276 |
| 2023-12-29 | 455.00 | 460.00 | 451.00 | 455.00 | 393.74 | 34,896 |
| 2023-12-28 | 450.00 | 460.00 | 441.00 | 455.00 | 393.74 | 24,699 |
| 2023-12-27 | 446.00 | 459.70 | 440.00 | 450.00 | 389.42 | 11,699 |
| 2023-12-22 | 446.00 | 455.00 | 446.00 | 446.00 | 385.96 | 4,443 |
| 2023-12-21 | 440.00 | 449.99 | 433.00 | 440.00 | 380.76 | 5,060 |
| 2023-12-20 | 455.00 | 458.00 | 433.00 | 440.00 | 380.76 | 158,387 |
| 2023-12-19 | 447.00 | 459.00 | 446.00 | 455.00 | 393.74 | 46,596 |
| 2023-12-18 | 430.00 | 457.00 | 424.00 | 447.00 | 386.82 | 117,200 |
| 2023-12-15 | 430.00 | 439.99 | 422.00 | 430.00 | 372.11 | 34,413 |
| 2023-12-14 | 430.00 | 437.00 | 420.25 | 430.00 | 372.11 | 27,613 |
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.