Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 422.00 | 439.00 | 416.22 | 430.00 | 372.11 | 36,176 |
| 2023-12-12 | 420.00 | 427.60 | 415.25 | 422.00 | 365.19 | 6,114 |
| 2023-12-11 | 415.00 | 429.00 | 413.25 | 420.00 | 363.46 | 20,047 |
| 2023-12-08 | 415.00 | 419.99 | 411.56 | 415.00 | 359.13 | 24,232 |
| 2023-12-07 | 410.00 | 417.00 | 407.60 | 415.00 | 359.13 | 21,605 |
| 2023-12-06 | 410.00 | 417.00 | 406.00 | 410.00 | 354.80 | 54,644 |
| 2023-12-05 | 410.00 | 417.45 | 404.40 | 410.00 | 354.80 | 15,224 |
| 2023-12-04 | 410.00 | 420.00 | 404.40 | 410.00 | 354.80 | 11,410 |
| 2023-12-01 | 410.00 | 420.00 | 403.20 | 410.00 | 354.80 | 13,466 |
| 2023-11-30 | 405.50 | 419.90 | 405.50 | 410.00 | 354.80 | 36,143 |
| 2023-11-29 | 405.00 | 409.00 | 395.20 | 400.00 | 346.15 | 8,200 |
| 2023-11-28 | 388.00 | 408.80 | 386.00 | 405.00 | 350.48 | 22,309 |
| 2023-11-27 | 385.00 | 396.00 | 385.00 | 388.00 | 335.76 | 6,542 |
| 2023-11-24 | 380.00 | 390.00 | 380.00 | 380.00 | 328.84 | 11,103 |
| 2023-11-23 | 388.00 | 391.00 | 380.00 | 380.00 | 328.84 | 11,572 |
| 2023-11-22 | 390.00 | 393.25 | 384.00 | 388.00 | 335.76 | 7,444 |
| 2023-11-21 | 390.00 | 396.90 | 380.22 | 390.00 | 337.50 | 11,300 |
| 2023-11-20 | 390.00 | 399.90 | 387.00 | 390.00 | 337.50 | 11,356 |
| 2023-11-17 | 390.00 | 400.00 | 385.20 | 390.00 | 337.50 | 27,232 |
| 2023-11-16 | 363.00 | 399.80 | 363.00 | 390.00 | 337.50 | 78,904 |
| 2023-11-15 | 350.00 | 367.00 | 348.00 | 360.00 | 311.53 | 47,515 |
| 2023-11-14 | 340.01 | 360.00 | 340.01 | 350.00 | 302.88 | 87,533 |
| 2023-11-13 | 312.00 | 320.00 | 310.00 | 317.00 | 274.32 | 9,711 |
| 2023-11-10 | 312.00 | 312.00 | 306.00 | 312.00 | 270.00 | 1,489 |
| 2023-11-09 | 312.00 | 312.00 | 306.13 | 312.00 | 270.00 | 1,183 |
| 2023-11-08 | 312.00 | 319.68 | 306.00 | 312.00 | 270.00 | 3,586 |
| 2023-11-07 | 312.00 | 315.00 | 312.00 | 312.00 | 270.00 | 1,800 |
| 2023-11-06 | 312.00 | 319.58 | 305.80 | 312.00 | 270.00 | 5,919 |
| 2023-11-03 | 312.00 | 319.99 | 312.00 | 312.00 | 270.00 | 5,312 |
| 2023-11-02 | 312.00 | 319.68 | 307.35 | 312.00 | 270.00 | 3,871 |
| 2023-11-01 | 312.00 | 312.00 | 307.00 | 312.00 | 270.00 | 461 |
| 2023-10-31 | 310.00 | 318.00 | 305.73 | 312.00 | 270.00 | 6,020 |
| 2023-10-30 | 310.00 | 318.45 | 305.55 | 310.00 | 268.27 | 1,297 |
| 2023-10-27 | 310.00 | 319.78 | 310.00 | 310.00 | 268.27 | 13,184 |
| 2023-10-26 | 302.22 | 310.00 | 302.22 | 310.00 | 268.27 | 17,785 |
| 2023-10-25 | 290.00 | 303.00 | 283.50 | 294.00 | 254.42 | 12,662 |
| 2023-10-24 | 295.00 | 295.00 | 282.50 | 290.00 | 250.96 | 16,300 |
| 2023-10-23 | 300.00 | 300.00 | 290.00 | 300.00 | 259.61 | 25,528 |
| 2023-10-20 | 303.00 | 303.00 | 294.50 | 300.00 | 259.61 | 33,874 |
| 2023-10-19 | 310.00 | 310.00 | 290.00 | 310.00 | 268.27 | 3,000 |
| 2023-10-18 | 310.00 | 310.75 | 300.01 | 310.00 | 268.27 | 2,324 |
| 2023-10-17 | 310.00 | 312.00 | 301.50 | 310.00 | 268.27 | 9,207 |
| 2023-10-16 | 302.00 | 317.80 | 298.90 | 310.00 | 268.27 | 15,785 |
| 2023-10-13 | 308.00 | 308.00 | 291.00 | 302.00 | 261.34 | 19,149 |
| 2023-10-12 | 310.00 | 316.00 | 300.00 | 310.00 | 268.27 | 19,582 |
| 2023-10-11 | 325.00 | 325.45 | 300.00 | 310.00 | 268.27 | 54,382 |
| 2023-10-10 | 330.00 | 334.55 | 323.00 | 325.00 | 281.25 | 12,969 |
| 2023-10-09 | 332.00 | 352.50 | 332.00 | 335.00 | 289.90 | 32,081 |
| 2023-10-06 | 335.00 | 339.99 | 322.00 | 330.00 | 285.57 | 28,313 |
| 2023-10-05 | 365.00 | 367.00 | 340.00 | 340.00 | 294.23 | 24,373 |
| 2023-10-04 | 365.00 | 365.00 | 352.00 | 365.00 | 315.86 | 2,127 |
| 2023-10-03 | 370.00 | 377.00 | 361.13 | 370.00 | 320.19 | 8,271 |
| 2023-10-02 | 370.00 | 370.90 | 360.00 | 370.00 | 320.19 | 3,695 |
| 2023-09-29 | 378.00 | 378.00 | 360.00 | 370.00 | 320.19 | 9,500 |
| 2023-09-28 | 375.00 | 385.00 | 370.00 | 380.00 | 328.84 | 24,605 |
| 2023-09-27 | 370.00 | 379.99 | 369.00 | 375.00 | 324.51 | 7,509 |
| 2023-09-26 | 384.69 | 384.69 | 360.00 | 370.00 | 320.19 | 24,500 |
| 2023-09-25 | 385.00 | 394.45 | 371.00 | 385.00 | 333.17 | 31,220 |
| 2023-09-22 | 385.00 | 389.00 | 375.00 | 385.00 | 333.17 | 67,637 |
| 2023-09-21 | 395.00 | 400.00 | 382.50 | 385.00 | 333.17 | 89,090 |
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.