Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 395.00 | 404.00 | 392.50 | 395.00 | 328.90 | 3,040 |
| 2023-03-27 | 390.00 | 403.70 | 381.00 | 395.00 | 328.90 | 25,279 |
| 2023-03-24 | 390.00 | 400.00 | 380.00 | 390.00 | 324.74 | 12,440 |
| 2023-03-23 | 390.00 | 393.00 | 382.00 | 390.00 | 324.74 | 4,615 |
| 2023-03-22 | 400.00 | 407.00 | 382.00 | 390.00 | 324.74 | 8,144 |
| 2023-03-21 | 396.00 | 408.20 | 396.00 | 400.00 | 333.06 | 14,913 |
| 2023-03-20 | 400.00 | 406.00 | 390.01 | 395.00 | 328.90 | 18,904 |
| 2023-03-17 | 400.00 | 408.90 | 396.00 | 400.00 | 333.06 | 7,983 |
| 2023-03-16 | 400.00 | 402.90 | 400.00 | 400.00 | 333.06 | 84 |
| 2023-03-15 | 410.00 | 416.00 | 390.00 | 400.00 | 333.06 | 29,264 |
| 2023-03-14 | 389.50 | 416.00 | 389.50 | 410.00 | 341.39 | 69,047 |
| 2023-03-13 | 390.00 | 398.00 | 370.00 | 380.00 | 316.41 | 46,284 |
| 2023-03-10 | 400.00 | 409.00 | 370.00 | 390.00 | 324.74 | 66,253 |
| 2023-03-09 | 380.00 | 409.00 | 370.20 | 400.00 | 333.06 | 147,405 |
| 2023-03-08 | 350.00 | 359.00 | 345.50 | 350.00 | 291.43 | 31,198 |
| 2023-03-07 | 350.00 | 359.00 | 345.50 | 350.00 | 291.43 | 6,235 |
| 2023-03-06 | 350.00 | 360.00 | 350.00 | 350.00 | 291.43 | 41,289 |
| 2023-03-03 | 350.00 | 351.40 | 340.00 | 350.00 | 291.43 | 67,516 |
| 2023-03-02 | 350.00 | 351.40 | 345.00 | 350.00 | 291.43 | 10,168 |
| 2023-03-01 | 350.00 | 351.40 | 345.50 | 350.00 | 291.43 | 901 |
| 2023-02-28 | 350.00 | 351.40 | 345.50 | 350.00 | 291.43 | 9,120 |
| 2023-02-27 | 350.00 | 352.50 | 350.00 | 350.00 | 291.43 | 6,576 |
| 2023-02-24 | 350.00 | 353.00 | 345.00 | 350.00 | 291.43 | 4,066 |
| 2023-02-23 | 350.00 | 357.50 | 345.00 | 350.00 | 291.43 | 13,172 |
| 2023-02-22 | 350.00 | 359.80 | 340.00 | 350.00 | 291.43 | 15,646 |
| 2023-02-21 | 350.00 | 359.00 | 341.00 | 350.00 | 291.43 | 23,975 |
| 2023-02-20 | 350.00 | 365.00 | 345.00 | 350.00 | 291.43 | 53,145 |
| 2023-02-17 | 340.00 | 359.00 | 340.00 | 350.00 | 291.43 | 131,894 |
| 2023-02-16 | 329.99 | 339.00 | 329.99 | 335.00 | 278.94 | 10,450 |
| 2023-02-15 | 326.00 | 328.00 | 324.10 | 325.00 | 270.61 | 1,900 |
| 2023-02-14 | 330.00 | 330.00 | 312.01 | 326.00 | 271.45 | 24,524 |
| 2023-02-13 | 333.60 | 333.60 | 321.20 | 330.00 | 274.78 | 4,050 |
| 2023-02-10 | 340.00 | 340.00 | 332.22 | 335.00 | 278.94 | 20,100 |
| 2023-02-09 | 340.00 | 346.50 | 336.85 | 340.00 | 283.10 | 2,481 |
| 2023-02-08 | 340.00 | 346.90 | 336.80 | 340.00 | 283.10 | 1,963 |
| 2023-02-07 | 333.90 | 340.00 | 333.90 | 340.00 | 283.10 | 10,520 |
| 2023-02-06 | 326.50 | 349.00 | 326.50 | 327.00 | 272.28 | 37,040 |
| 2023-02-03 | 313.50 | 329.50 | 313.50 | 321.00 | 267.28 | 26,148 |
| 2023-02-02 | 295.00 | 322.50 | 292.00 | 310.00 | 258.12 | 19,375 |
| 2023-02-01 | 295.00 | 297.85 | 295.00 | 295.00 | 245.63 | 837 |
| 2023-01-31 | 295.00 | 297.85 | 290.00 | 295.00 | 245.63 | 9,405 |
| 2023-01-30 | 302.50 | 302.50 | 292.00 | 295.00 | 245.63 | 9,207 |
| 2023-01-27 | 310.00 | 310.00 | 310.00 | 310.00 | 258.12 | 0 |
| 2023-01-26 | 310.00 | 310.00 | 300.10 | 310.00 | 258.12 | 369 |
| 2023-01-25 | 310.00 | 310.00 | 306.00 | 310.00 | 258.12 | 5,000 |
| 2023-01-24 | 310.00 | 310.00 | 300.01 | 310.00 | 258.12 | 3,821 |
| 2023-01-23 | 310.00 | 310.00 | 300.01 | 310.00 | 258.12 | 1,546 |
| 2023-01-20 | 310.00 | 310.00 | 300.63 | 310.00 | 258.12 | 5,491 |
| 2023-01-19 | 310.00 | 310.00 | 301.25 | 310.00 | 258.12 | 4,839 |
| 2023-01-18 | 315.00 | 315.00 | 301.00 | 310.00 | 258.12 | 14,846 |
| 2023-01-17 | 334.00 | 334.00 | 319.00 | 320.00 | 266.45 | 17,615 |
| 2023-01-16 | 333.00 | 349.00 | 333.00 | 340.00 | 283.10 | 55,851 |
| 2023-01-13 | 313.89 | 339.50 | 313.89 | 330.00 | 274.78 | 57,679 |
| 2023-01-12 | 315.00 | 323.00 | 305.50 | 310.00 | 258.12 | 30,389 |
| 2023-01-11 | 308.00 | 329.99 | 308.00 | 316.00 | 263.12 | 77,163 |
| 2023-01-10 | 295.00 | 295.00 | 291.00 | 295.00 | 245.63 | 7,352 |
| 2023-01-09 | 275.00 | 305.00 | 267.50 | 295.00 | 245.63 | 41,430 |
| 2023-01-06 | 275.00 | 290.00 | 268.50 | 275.00 | 228.98 | 5,763 |
| 2023-01-05 | 275.00 | 290.00 | 267.00 | 275.00 | 228.98 | 7,761 |
| 2023-01-04 | 275.00 | 275.00 | 264.50 | 275.00 | 228.98 | 4,487 |
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.