Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 275.00 | 275.00 | 264.50 | 275.00 | 228.98 | 4,487 |
| 2023-01-03 | 275.00 | 289.99 | 264.50 | 275.00 | 228.98 | 521 |
| 2022-12-30 | 275.00 | 289.99 | 267.10 | 275.00 | 228.98 | 1,131 |
| 2022-12-29 | 275.00 | 275.00 | 266.00 | 275.00 | 228.98 | 1,000 |
| 2022-12-28 | 275.00 | 290.00 | 264.50 | 275.00 | 228.98 | 7,258 |
| 2022-12-23 | 275.00 | 289.99 | 275.00 | 275.00 | 228.98 | 4,700 |
| 2022-12-22 | 275.00 | 283.00 | 265.00 | 275.00 | 228.98 | 2,900 |
| 2022-12-21 | 280.00 | 285.00 | 263.00 | 275.00 | 228.98 | 8,329 |
| 2022-12-20 | 280.00 | 286.00 | 273.55 | 280.00 | 233.14 | 2,222 |
| 2022-12-19 | 290.00 | 299.00 | 275.00 | 280.00 | 233.14 | 8,259 |
| 2022-12-16 | 290.00 | 297.45 | 280.01 | 290.00 | 241.47 | 9,211 |
| 2022-12-15 | 290.00 | 309.00 | 282.00 | 290.00 | 241.47 | 33,955 |
| 2022-12-14 | 270.00 | 308.80 | 270.00 | 290.00 | 241.47 | 174,567 |
| 2022-12-13 | 230.00 | 233.50 | 230.00 | 230.00 | 191.51 | 2,431 |
| 2022-12-12 | 230.00 | 240.00 | 230.00 | 230.00 | 191.51 | 2,179 |
| 2022-12-09 | 229.70 | 240.00 | 229.70 | 230.00 | 191.51 | 13,577 |
| 2022-12-08 | 225.00 | 225.00 | 223.10 | 225.00 | 187.35 | 1,316 |
| 2022-12-07 | 225.00 | 225.00 | 222.50 | 225.00 | 187.35 | 8 |
| 2022-12-06 | 225.00 | 229.70 | 221.50 | 225.00 | 187.35 | 10,276 |
| 2022-12-05 | 225.00 | 225.00 | 225.00 | 225.00 | 187.35 | 0 |
| 2022-12-02 | 225.00 | 229.99 | 221.00 | 225.00 | 187.35 | 2,843 |
| 2022-12-01 | 225.00 | 229.99 | 223.25 | 225.00 | 187.35 | 3,750 |
| 2022-11-30 | 223.25 | 230.00 | 223.25 | 225.00 | 187.35 | 6,440 |
| 2022-11-29 | 220.00 | 229.99 | 220.00 | 220.00 | 183.18 | 442 |
| 2022-11-28 | 220.00 | 220.00 | 220.00 | 220.00 | 183.18 | 1,139 |
| 2022-11-25 | 220.00 | 228.90 | 219.30 | 220.00 | 183.18 | 5,505 |
| 2022-11-24 | 220.00 | 229.00 | 219.30 | 220.00 | 183.18 | 3,623 |
| 2022-11-23 | 220.00 | 220.00 | 219.02 | 220.00 | 183.18 | 628 |
| 2022-11-22 | 220.00 | 220.00 | 218.65 | 220.00 | 183.18 | 975 |
| 2022-11-21 | 220.00 | 227.00 | 218.20 | 220.00 | 183.18 | 2,955 |
| 2022-11-18 | 210.00 | 223.00 | 200.00 | 220.00 | 183.18 | 11,627 |
| 2022-11-17 | 210.00 | 215.00 | 200.00 | 210.00 | 174.86 | 248 |
| 2022-11-16 | 210.00 | 210.00 | 210.00 | 210.00 | 174.86 | 0 |
| 2022-11-15 | 210.00 | 210.00 | 203.60 | 210.00 | 174.86 | 1,278 |
| 2022-11-14 | 210.00 | 210.00 | 203.60 | 210.00 | 174.86 | 715 |
| 2022-11-11 | 210.00 | 215.00 | 210.00 | 210.00 | 174.86 | 470 |
| 2022-11-10 | 215.00 | 215.50 | 210.00 | 210.00 | 174.86 | 5,139 |
| 2022-11-09 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-11-08 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-11-07 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-11-04 | 215.00 | 218.00 | 210.20 | 215.00 | 179.02 | 2,928 |
| 2022-11-03 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-11-02 | 215.00 | 218.25 | 210.10 | 215.00 | 179.02 | 2,394 |
| 2022-11-01 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-10-31 | 215.00 | 215.00 | 215.00 | 215.00 | 179.02 | 0 |
| 2022-10-28 | 215.00 | 215.00 | 212.00 | 215.00 | 179.02 | 681 |
| 2022-10-27 | 215.00 | 215.00 | 210.00 | 215.00 | 179.02 | 506 |
| 2022-10-26 | 215.00 | 215.00 | 211.00 | 215.00 | 179.02 | 5,176 |
| 2022-10-25 | 215.00 | 218.90 | 215.00 | 215.00 | 179.02 | 6,144 |
| 2022-10-24 | 218.90 | 218.90 | 210.10 | 215.00 | 179.02 | 3,910 |
| 2022-10-21 | 225.00 | 227.00 | 220.00 | 220.00 | 183.18 | 143,781 |
| 2022-10-20 | 225.00 | 227.00 | 225.00 | 225.00 | 187.35 | 787 |
| 2022-10-19 | 225.00 | 225.00 | 220.12 | 225.00 | 187.35 | 1,500 |
| 2022-10-18 | 225.00 | 229.00 | 225.00 | 225.00 | 187.35 | 1,087 |
| 2022-10-17 | 225.00 | 225.00 | 220.50 | 225.00 | 187.35 | 448 |
| 2022-10-14 | 225.00 | 229.00 | 225.00 | 225.00 | 187.35 | 2 |
| 2022-10-13 | 225.00 | 229.00 | 225.00 | 225.00 | 187.35 | 854 |
| 2022-10-12 | 229.00 | 229.00 | 225.00 | 225.00 | 187.35 | 16,338 |
| 2022-10-11 | 233.00 | 239.90 | 230.00 | 230.00 | 191.51 | 1,504 |
| 2022-10-10 | 235.00 | 240.00 | 230.40 | 233.00 | 194.01 | 2,805 |
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.