Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 228.00 | 239.90 | 226.10 | 235.00 | 195.67 | 6,183 |
| 2022-10-06 | 226.10 | 236.00 | 226.10 | 228.00 | 189.85 | 6,139 |
| 2022-10-05 | 225.90 | 230.01 | 225.90 | 226.00 | 188.18 | 6,587 |
| 2022-10-04 | 213.00 | 226.00 | 213.00 | 218.00 | 181.52 | 7,932 |
| 2022-10-03 | 219.00 | 224.80 | 210.10 | 213.00 | 177.36 | 11,997 |
| 2022-09-30 | 219.00 | 219.00 | 213.70 | 219.00 | 182.35 | 1,483 |
| 2022-09-29 | 220.00 | 225.90 | 213.60 | 220.00 | 183.18 | 1,400 |
| 2022-09-28 | 217.00 | 227.90 | 213.00 | 220.00 | 183.18 | 10,309 |
| 2022-09-27 | 193.75 | 218.40 | 193.75 | 215.00 | 179.02 | 32,841 |
| 2022-09-26 | 187.50 | 188.90 | 181.50 | 187.50 | 156.12 | 5,506 |
| 2022-09-23 | 185.00 | 194.00 | 180.01 | 187.50 | 156.12 | 5,218 |
| 2022-09-22 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-09-21 | 185.00 | 185.00 | 181.10 | 185.00 | 154.04 | 2,760 |
| 2022-09-20 | 190.00 | 190.00 | 183.00 | 190.00 | 158.20 | 1,958 |
| 2022-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | 158.20 | 0 |
| 2022-09-15 | 190.00 | 190.00 | 183.00 | 190.00 | 158.20 | 1,048 |
| 2022-09-14 | 190.00 | 199.00 | 190.00 | 190.00 | 158.20 | 338 |
| 2022-09-13 | 189.00 | 190.00 | 189.00 | 190.00 | 158.20 | 2,500 |
| 2022-09-12 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-09-09 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-09-08 | 185.00 | 185.00 | 180.01 | 185.00 | 154.04 | 2,810 |
| 2022-09-07 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-09-06 | 185.00 | 185.00 | 180.00 | 185.00 | 154.04 | 780 |
| 2022-09-05 | 185.00 | 185.00 | 180.01 | 185.00 | 154.04 | 550 |
| 2022-09-02 | 185.00 | 185.00 | 180.25 | 185.00 | 154.04 | 3,175 |
| 2022-09-01 | 185.00 | 185.00 | 182.10 | 185.00 | 154.04 | 1,101 |
| 2022-08-31 | 185.00 | 188.50 | 185.00 | 185.00 | 154.04 | 3,812 |
| 2022-08-30 | 185.00 | 188.50 | 181.00 | 185.00 | 154.04 | 858 |
| 2022-08-26 | 185.00 | 189.99 | 185.00 | 185.00 | 154.04 | 5,008 |
| 2022-08-25 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-08-24 | 185.00 | 185.00 | 185.00 | 185.00 | 154.04 | 0 |
| 2022-08-23 | 185.00 | 185.00 | 181.00 | 185.00 | 154.04 | 1,273 |
| 2022-08-22 | 187.50 | 194.90 | 183.00 | 185.00 | 154.04 | 2,563 |
| 2022-08-19 | 187.50 | 192.00 | 187.50 | 187.50 | 156.12 | 4,162 |
| 2022-08-18 | 187.50 | 192.00 | 187.50 | 187.50 | 156.12 | 700 |
| 2022-08-17 | 188.40 | 188.40 | 181.30 | 187.50 | 156.12 | 7,927 |
| 2022-08-16 | 197.00 | 197.00 | 181.30 | 190.00 | 158.20 | 10,707 |
| 2022-08-15 | 195.00 | 197.00 | 190.00 | 197.00 | 164.03 | 4,748 |
| 2022-08-12 | 197.00 | 197.00 | 190.10 | 195.00 | 162.37 | 2,207 |
| 2022-08-11 | 195.00 | 197.00 | 190.00 | 197.00 | 164.03 | 496 |
| 2022-08-10 | 195.00 | 197.60 | 195.00 | 195.00 | 162.37 | 700 |
| 2022-08-09 | 195.20 | 195.20 | 193.00 | 193.00 | 160.70 | 1,438 |
| 2022-08-08 | 197.00 | 202.00 | 194.01 | 198.00 | 164.87 | 7,866 |
| 2022-08-05 | 201.00 | 201.55 | 194.01 | 197.00 | 164.03 | 8,382 |
| 2022-08-04 | 201.00 | 207.99 | 201.00 | 201.00 | 167.36 | 3,027 |
| 2022-08-03 | 199.10 | 206.00 | 199.10 | 201.00 | 167.36 | 8,450 |
| 2022-08-02 | 199.00 | 203.50 | 199.00 | 199.00 | 165.70 | 4,500 |
| 2022-08-01 | 195.00 | 198.00 | 195.00 | 198.00 | 164.87 | 13,060 |
| 2022-07-29 | 195.00 | 195.00 | 181.00 | 194.00 | 161.54 | 53,462 |
| 2022-07-28 | 196.50 | 196.50 | 196.50 | 196.50 | 163.62 | 0 |
| 2022-07-27 | 196.50 | 197.00 | 196.50 | 196.50 | 163.62 | 664 |
| 2022-07-26 | 196.50 | 196.50 | 185.00 | 196.50 | 163.62 | 4,469 |
| 2022-07-25 | 196.00 | 204.00 | 190.05 | 199.50 | 166.12 | 8,526 |
| 2022-07-22 | 202.50 | 206.00 | 191.00 | 196.00 | 163.20 | 9,365 |
| 2022-07-21 | 209.00 | 215.50 | 195.00 | 202.50 | 168.61 | 21,113 |
| 2022-07-20 | 209.00 | 209.00 | 209.00 | 209.00 | 174.03 | 0 |
| 2022-07-19 | 211.00 | 211.00 | 211.00 | 211.00 | 175.69 | 0 |
| 2022-07-18 | 211.00 | 211.00 | 211.00 | 211.00 | 175.69 | 0 |
| 2022-07-15 | 211.00 | 211.00 | 207.50 | 211.00 | 175.69 | 1,226 |
| 2022-07-14 | 211.00 | 215.50 | 211.00 | 211.00 | 175.69 | 927 |
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.