Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 395.00 | 409.00 | 387.00 | 395.00 | 341.82 | 32,179 |
| 2023-09-19 | 370.00 | 410.00 | 370.00 | 395.00 | 341.82 | 175,931 |
| 2023-09-18 | 340.00 | 359.00 | 333.00 | 345.00 | 298.55 | 18,335 |
| 2023-09-15 | 344.25 | 344.25 | 331.00 | 340.00 | 294.23 | 48,334 |
| 2023-09-14 | 350.00 | 350.00 | 344.00 | 350.00 | 302.88 | 664 |
| 2023-09-13 | 350.00 | 354.00 | 343.25 | 350.00 | 302.88 | 2,409 |
| 2023-09-12 | 355.00 | 355.00 | 350.00 | 350.00 | 302.88 | 5,645 |
| 2023-09-11 | 350.00 | 359.99 | 350.00 | 350.00 | 302.88 | 295 |
| 2023-09-08 | 350.00 | 357.00 | 340.00 | 350.00 | 302.88 | 8,281 |
| 2023-09-07 | 350.00 | 350.00 | 345.00 | 350.00 | 302.88 | 201 |
| 2023-09-06 | 350.00 | 350.00 | 344.00 | 350.00 | 302.88 | 2,270 |
| 2023-09-05 | 350.00 | 350.00 | 347.20 | 350.00 | 302.88 | 914 |
| 2023-09-04 | 350.00 | 357.00 | 346.00 | 350.00 | 302.88 | 1,641 |
| 2023-09-01 | 350.00 | 350.00 | 342.50 | 350.00 | 302.88 | 58 |
| 2023-08-31 | 345.50 | 356.00 | 345.50 | 350.00 | 302.88 | 3,212 |
| 2023-08-30 | 340.00 | 350.00 | 335.00 | 345.00 | 298.55 | 4,071 |
| 2023-08-29 | 340.00 | 348.00 | 335.00 | 340.00 | 294.23 | 7,774 |
| 2023-08-25 | 340.00 | 350.00 | 337.00 | 340.00 | 294.23 | 386 |
| 2023-08-24 | 340.00 | 348.00 | 337.00 | 340.00 | 294.23 | 4,191 |
| 2023-08-23 | 330.00 | 348.00 | 330.00 | 340.00 | 294.23 | 16,765 |
| 2023-08-22 | 325.00 | 339.00 | 325.00 | 325.00 | 281.25 | 317 |
| 2023-08-21 | 323.20 | 325.00 | 323.20 | 325.00 | 281.25 | 529 |
| 2023-08-18 | 320.00 | 329.99 | 318.80 | 320.00 | 276.92 | 4,000 |
| 2023-08-17 | 320.00 | 325.00 | 320.00 | 320.00 | 276.92 | 47 |
| 2023-08-16 | 330.00 | 330.00 | 316.50 | 320.00 | 276.92 | 9,252 |
| 2023-08-15 | 338.00 | 338.00 | 330.00 | 335.00 | 289.90 | 5,281 |
| 2023-08-14 | 340.00 | 349.00 | 330.20 | 340.00 | 294.23 | 12,549 |
| 2023-08-11 | 340.00 | 340.00 | 330.20 | 340.00 | 294.23 | 961 |
| 2023-08-10 | 340.00 | 340.00 | 340.00 | 340.00 | 294.23 | 6,787 |
| 2023-08-09 | 350.00 | 350.00 | 340.00 | 350.00 | 302.88 | 5,834 |
| 2023-08-08 | 355.00 | 363.25 | 340.01 | 350.00 | 302.88 | 8,444 |
| 2023-08-07 | 355.00 | 364.00 | 342.00 | 355.00 | 307.21 | 10,846 |
| 2023-08-04 | 355.00 | 364.00 | 340.01 | 355.00 | 307.21 | 1,363 |
| 2023-08-03 | 355.00 | 355.00 | 345.00 | 355.00 | 307.21 | 623 |
| 2023-08-02 | 355.00 | 368.12 | 353.25 | 355.00 | 307.21 | 14,987 |
| 2023-08-01 | 360.00 | 367.00 | 355.00 | 355.00 | 307.21 | 1,791 |
| 2023-07-31 | 331.00 | 364.75 | 331.00 | 360.00 | 311.53 | 13,902 |
| 2023-07-28 | 330.00 | 344.75 | 327.00 | 330.00 | 285.57 | 8,673 |
| 2023-07-27 | 329.00 | 338.00 | 329.00 | 330.00 | 285.57 | 4,950 |
| 2023-07-26 | 330.00 | 339.90 | 324.00 | 325.00 | 281.25 | 18,589 |
| 2023-07-25 | 330.00 | 339.60 | 327.00 | 330.00 | 285.57 | 1,353 |
| 2023-07-24 | 330.00 | 337.50 | 326.00 | 330.00 | 285.57 | 6,762 |
| 2023-07-21 | 330.00 | 337.50 | 324.50 | 330.00 | 285.57 | 3,186 |
| 2023-07-20 | 330.00 | 339.99 | 324.00 | 330.00 | 285.57 | 50,697 |
| 2023-07-19 | 327.40 | 339.00 | 327.40 | 330.00 | 285.57 | 12,545 |
| 2023-07-18 | 325.00 | 329.99 | 324.10 | 325.00 | 281.25 | 10,287 |
| 2023-07-17 | 343.00 | 343.00 | 320.00 | 325.00 | 281.25 | 25,863 |
| 2023-07-14 | 345.00 | 345.00 | 343.00 | 345.00 | 298.55 | 4,995 |
| 2023-07-13 | 339.00 | 346.00 | 339.00 | 345.00 | 298.55 | 18,469 |
| 2023-07-12 | 330.00 | 339.00 | 330.00 | 330.00 | 285.57 | 11,882 |
| 2023-07-11 | 330.00 | 337.00 | 330.00 | 330.00 | 285.57 | 3,047 |
| 2023-07-10 | 330.00 | 336.75 | 330.00 | 330.00 | 285.57 | 13,431 |
| 2023-07-07 | 330.00 | 336.75 | 326.50 | 330.00 | 285.57 | 9,542 |
| 2023-07-06 | 330.00 | 337.00 | 326.75 | 330.00 | 285.57 | 3,283 |
| 2023-07-05 | 330.00 | 339.00 | 322.00 | 330.00 | 285.57 | 30,004 |
| 2023-07-04 | 325.00 | 339.00 | 323.25 | 330.00 | 285.57 | 33,844 |
| 2023-07-03 | 325.00 | 326.50 | 321.00 | 325.00 | 281.25 | 60,933 |
| 2023-06-30 | 325.00 | 329.00 | 324.00 | 325.00 | 281.25 | 121,103 |
| 2023-06-29 | 325.00 | 325.00 | 322.00 | 325.00 | 281.25 | 36,342 |
| 2023-06-28 | 325.00 | 329.00 | 322.00 | 325.00 | 281.25 | 12,188 |
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.