Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 325.00 | 326.88 | 322.00 | 325.00 | 281.25 | 13,300 |
| 2023-06-26 | 325.00 | 327.25 | 322.00 | 325.00 | 281.25 | 7,326 |
| 2023-06-23 | 335.00 | 337.48 | 321.00 | 325.00 | 281.25 | 28,395 |
| 2023-06-22 | 345.00 | 346.50 | 328.00 | 335.00 | 289.90 | 33,850 |
| 2023-06-21 | 359.99 | 359.99 | 340.01 | 345.00 | 298.55 | 17,897 |
| 2023-06-20 | 365.00 | 365.00 | 360.00 | 365.00 | 315.86 | 2,391 |
| 2023-06-19 | 365.00 | 365.00 | 360.00 | 365.00 | 315.86 | 1,824 |
| 2023-06-16 | 375.00 | 379.90 | 353.00 | 365.00 | 315.86 | 43,811 |
| 2023-06-15 | 367.00 | 380.50 | 367.00 | 377.00 | 326.25 | 29,080 |
| 2023-06-14 | 378.80 | 378.80 | 361.00 | 365.00 | 315.86 | 31,820 |
| 2023-06-13 | 380.00 | 384.60 | 370.25 | 380.00 | 328.84 | 16,616 |
| 2023-06-12 | 396.25 | 396.25 | 370.00 | 380.00 | 328.84 | 31,368 |
| 2023-06-09 | 400.00 | 400.00 | 390.00 | 400.00 | 346.15 | 4,284 |
| 2023-06-08 | 410.00 | 417.80 | 390.00 | 400.00 | 346.15 | 20,475 |
| 2023-06-07 | 410.00 | 418.00 | 405.75 | 410.00 | 341.39 | 10,751 |
| 2023-06-06 | 410.00 | 419.00 | 408.50 | 410.00 | 341.39 | 42,379 |
| 2023-06-05 | 405.00 | 420.00 | 405.00 | 405.00 | 337.23 | 22,484 |
| 2023-06-02 | 405.00 | 415.90 | 400.25 | 405.00 | 337.23 | 11,213 |
| 2023-06-01 | 405.00 | 416.90 | 404.50 | 405.00 | 337.23 | 10,445 |
| 2023-05-31 | 405.00 | 418.50 | 400.25 | 405.00 | 337.23 | 531,588 |
| 2023-05-30 | 405.00 | 419.00 | 402.50 | 405.00 | 337.23 | 7,945 |
| 2023-05-26 | 395.00 | 420.00 | 391.00 | 405.00 | 337.23 | 34,694 |
| 2023-05-25 | 409.56 | 409.56 | 390.00 | 395.00 | 328.90 | 14,895 |
| 2023-05-24 | 420.00 | 430.00 | 402.00 | 410.00 | 341.39 | 8,262 |
| 2023-05-23 | 420.00 | 422.00 | 410.00 | 420.00 | 349.72 | 7,455 |
| 2023-05-22 | 420.00 | 424.50 | 410.00 | 420.00 | 349.72 | 10,533 |
| 2023-05-19 | 425.00 | 427.00 | 410.00 | 420.00 | 349.72 | 15,945 |
| 2023-05-18 | 430.00 | 434.56 | 411.50 | 425.00 | 353.88 | 9,498 |
| 2023-05-17 | 439.50 | 439.50 | 421.00 | 430.00 | 358.04 | 5,324 |
| 2023-05-16 | 440.00 | 440.00 | 432.55 | 440.00 | 366.37 | 20,000 |
| 2023-05-15 | 440.00 | 442.00 | 430.00 | 440.00 | 366.37 | 24,973 |
| 2023-05-12 | 440.00 | 445.00 | 431.00 | 440.00 | 366.37 | 15,194 |
| 2023-05-11 | 440.00 | 440.00 | 437.00 | 440.00 | 366.37 | 28,399 |
| 2023-05-10 | 440.00 | 440.00 | 430.01 | 440.00 | 366.37 | 8,009 |
| 2023-05-09 | 440.00 | 445.00 | 431.00 | 440.00 | 366.37 | 17,122 |
| 2023-05-05 | 440.00 | 442.00 | 431.00 | 440.00 | 366.37 | 17,677 |
| 2023-05-04 | 440.00 | 442.00 | 430.01 | 440.00 | 366.37 | 28,045 |
| 2023-05-03 | 440.00 | 447.90 | 431.00 | 440.00 | 366.37 | 13,767 |
| 2023-05-02 | 455.00 | 476.20 | 421.00 | 440.00 | 366.37 | 83,035 |
| 2023-04-28 | 452.50 | 460.00 | 452.50 | 455.00 | 378.86 | 76,849 |
| 2023-04-27 | 450.00 | 459.99 | 445.00 | 450.00 | 374.70 | 45,941 |
| 2023-04-26 | 430.00 | 460.37 | 426.20 | 450.00 | 374.70 | 78,537 |
| 2023-04-25 | 425.00 | 438.00 | 420.00 | 430.00 | 358.04 | 26,741 |
| 2023-04-24 | 435.00 | 457.00 | 413.15 | 425.00 | 353.88 | 133,574 |
| 2023-04-21 | 415.00 | 439.00 | 401.00 | 415.00 | 345.55 | 77,376 |
| 2023-04-20 | 395.00 | 419.00 | 392.50 | 415.00 | 345.55 | 82,702 |
| 2023-04-19 | 390.00 | 396.50 | 383.00 | 395.00 | 328.90 | 137,898 |
| 2023-04-18 | 405.00 | 415.20 | 351.00 | 390.00 | 324.74 | 102,630 |
| 2023-04-17 | 395.00 | 409.99 | 395.00 | 395.00 | 328.90 | 20,606 |
| 2023-04-14 | 395.00 | 405.00 | 392.50 | 395.00 | 328.90 | 9,052 |
| 2023-04-13 | 395.00 | 405.00 | 392.00 | 395.00 | 328.90 | 5,123 |
| 2023-04-12 | 390.00 | 405.00 | 382.00 | 395.00 | 328.90 | 4,534 |
| 2023-04-11 | 390.00 | 399.99 | 383.00 | 390.00 | 324.74 | 6,263 |
| 2023-04-06 | 390.00 | 390.00 | 382.00 | 390.00 | 324.74 | 1,227 |
| 2023-04-05 | 400.00 | 405.00 | 382.00 | 390.00 | 324.74 | 18,937 |
| 2023-04-04 | 400.00 | 407.00 | 394.00 | 400.00 | 333.06 | 5,989 |
| 2023-04-03 | 400.00 | 409.00 | 400.00 | 400.00 | 333.06 | 25,173 |
| 2023-03-31 | 395.00 | 406.00 | 385.00 | 395.00 | 328.90 | 32,769 |
| 2023-03-30 | 395.00 | 409.00 | 390.20 | 395.00 | 328.90 | 4,461 |
| 2023-03-29 | 395.00 | 403.50 | 390.00 | 395.00 | 328.90 | 5,247 |
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.