Billington Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	211.00	211.00	207.50	211.00	175.69	661
2022-07-12	215.84	215.84	210.25	211.00	175.69	7,418
2022-07-11	217.25	217.25	212.50	217.00	180.69	14,387
2022-07-08	220.00	220.00	220.00	220.00	183.18	0
2022-07-07	220.00	220.00	210.01	220.00	183.18	1,000
2022-07-06	220.00	227.50	219.05	220.00	183.18	2,355
2022-07-05	220.00	227.60	220.00	220.00	183.18	110
2022-07-04	218.60	227.80	218.60	220.00	183.18	1,997
2022-07-01	218.00	218.00	218.00	218.00	181.52	0
2022-06-30	218.00	218.00	216.63	218.00	181.52	3,185
2022-06-29	216.60	218.00	216.60	218.00	181.52	4,374
2022-06-28	211.00	219.99	210.01	215.00	179.02	12,070
2022-06-27	205.99	211.00	205.99	211.00	175.69	5,229
2022-06-24	203.00	206.00	203.00	203.00	169.03	3,000
2022-06-23	203.00	203.00	202.75	203.00	169.03	414
2022-06-22	203.00	205.80	203.00	203.00	169.03	1,000
2022-06-21	204.00	207.20	200.90	203.00	169.03	2,660
2022-06-20	204.00	207.70	200.90	204.00	169.86	1,218
2022-06-17	208.00	209.90	200.88	204.00	169.86	2,913
2022-06-16	210.00	213.40	206.44	208.00	173.19	6,189
2022-06-15	210.00	210.00	208.00	210.00	174.86	997
2022-06-14	213.00	213.00	207.54	213.00	177.36	1,131
2022-06-13	224.00	224.00	208.00	213.00	177.36	3,206
2022-06-10	227.00	228.86	224.35	227.00	189.01	3,246
2022-06-09	227.00	228.86	224.30	227.00	189.01	2,806
2022-06-08	229.20	229.20	225.68	227.00	189.01	5,974
2022-06-07	232.00	232.00	229.00	232.00	193.18	2,500
2022-06-06	234.00	238.80	230.00	234.00	194.84	1,609
2022-06-01	234.00	239.00	234.00	234.00	194.84	1,000
2022-05-31	232.00	240.00	231.00	234.00	192.34	8,118
2022-05-30	232.00	235.04	228.50	232.00	190.70	3,188
2022-05-27	232.00	235.99	232.00	232.00	190.70	464
2022-05-26	232.00	234.00	232.00	232.00	190.70	11,753
2022-05-25	234.00	234.00	229.56	232.00	190.70	5,045
2022-05-24	234.00	234.00	230.60	234.00	192.34	500
2022-05-23	237.00	239.00	231.00	234.00	192.34	7,000
2022-05-20	237.00	245.00	237.00	237.00	194.81	19,077
2022-05-19	237.00	245.10	231.00	237.00	194.81	3,397
2022-05-18	237.00	237.00	237.00	237.00	194.81	0
2022-05-17	237.00	237.00	237.00	237.00	194.81	0
2022-05-16	237.00	244.20	237.00	237.00	194.81	4
2022-05-13	237.00	237.00	230.16	237.00	194.81	1,992
2022-05-12	237.00	237.00	237.00	237.00	194.81	0
2022-05-11	237.00	245.10	237.00	237.00	194.81	425
2022-05-10	237.00	245.10	237.00	237.00	194.81	825
2022-05-09	237.00	245.00	230.00	237.00	194.81	5,502
2022-05-06	238.00	246.00	232.00	237.00	194.81	4,027
2022-05-05	238.00	246.00	238.00	238.00	195.63	8,315
2022-05-04	239.00	247.00	238.00	238.00	195.63	7,785
2022-05-03	235.10	250.00	235.10	239.00	196.45	47,753
2022-04-29	233.00	239.00	233.00	233.00	191.52	11,005
2022-04-28	235.00	239.99	233.00	233.00	191.52	10,209
2022-04-27	230.00	239.99	227.00	235.00	193.17	38,749
2022-04-26	222.00	228.00	215.00	217.00	178.37	23,971
2022-04-25	225.00	229.50	220.56	223.00	183.30	9,584
2022-04-22	227.00	229.52	224.90	225.00	184.95	5,533
2022-04-21	227.00	232.50	225.25	227.00	186.59	4,777
2022-04-20	227.00	233.00	224.06	227.00	186.59	10,756
2022-04-19	227.00	233.00	223.50	227.00	186.59	10,982
2022-04-14	227.00	233.50	225.46	227.00	186.59	9,886

← NewerPage 19 of 22 · 1,267 trading daysOlder →

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.