Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 415.00 | 425.00 | 410.00 | 420.00 | 420.00 | 15,706 |
| 2026-07-23 | 425.00 | 430.00 | 410.00 | 415.00 | 415.00 | 11,317 |
| 2026-07-22 | 435.00 | 439.68 | 420.00 | 425.00 | 425.00 | 18,642 |
| 2026-07-21 | 442.50 | 460.00 | 426.50 | 435.00 | 435.00 | 54,339 |
| 2026-07-20 | 425.00 | 435.00 | 420.00 | 430.00 | 430.00 | 42,982 |
| 2026-07-17 | 415.00 | 428.90 | 400.40 | 425.00 | 425.00 | 23,286 |
| 2026-07-16 | 415.00 | 415.00 | 412.75 | 415.00 | 415.00 | 2,312 |
| 2026-07-15 | 405.00 | 417.45 | 401.00 | 415.00 | 415.00 | 19,215 |
| 2026-07-14 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 6,578 |
| 2026-07-13 | 405.00 | 406.40 | 400.00 | 405.00 | 405.00 | 89,074 |
| 2026-07-10 | 402.50 | 410.00 | 400.00 | 405.00 | 405.00 | 19,682 |
| 2026-07-09 | 402.50 | 403.45 | 400.00 | 402.50 | 402.50 | 6,681 |
| 2026-07-08 | 402.50 | 403.50 | 400.00 | 402.50 | 402.50 | 8,857 |
| 2026-07-07 | 405.00 | 405.00 | 400.00 | 402.50 | 402.50 | 57,404 |
| 2026-07-06 | 410.00 | 410.49 | 400.00 | 405.00 | 405.00 | 28,621 |
| 2026-07-03 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 14,942 |
| 2026-07-02 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 6,163 |
| 2026-07-01 | 410.00 | 420.00 | 400.11 | 410.00 | 410.00 | 6,304 |
| 2026-06-30 | 405.00 | 420.00 | 400.00 | 410.00 | 410.00 | 129,606 |
| 2026-06-29 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 2,010 |
| 2026-06-26 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 40,011 |
| 2026-06-25 | 405.00 | 406.40 | 400.00 | 405.00 | 405.00 | 20,909 |
| 2026-06-24 | 405.00 | 405.00 | 400.00 | 405.00 | 405.00 | 12,000 |
| 2026-06-23 | 410.00 | 410.00 | 400.00 | 405.00 | 405.00 | 23,709 |
| 2026-06-22 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 3,604 |
| 2026-06-19 | 410.00 | 410.00 | 391.00 | 410.00 | 410.00 | 21,536 |
| 2026-06-18 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 5,677 |
| 2026-06-17 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 10,120 |
| 2026-06-16 | 407.50 | 415.00 | 390.00 | 410.00 | 410.00 | 16,634 |
| 2026-06-15 | 407.50 | 419.38 | 395.00 | 407.50 | 407.50 | 7,005 |
| 2026-06-12 | 407.50 | 414.00 | 395.00 | 407.50 | 407.50 | 23,942 |
| 2026-06-11 | 407.50 | 414.00 | 404.00 | 407.50 | 407.50 | 10,806 |
| 2026-06-10 | 407.50 | 417.00 | 405.00 | 410.00 | 410.00 | 15,782 |
| 2026-06-09 | 405.00 | 420.00 | 395.00 | 407.50 | 407.50 | 9,063 |
| 2026-06-08 | 405.00 | 413.00 | 395.00 | 405.00 | 405.00 | 23,578 |
| 2026-06-05 | 405.00 | 415.00 | 401.00 | 405.00 | 405.00 | 5,765 |
| 2026-06-04 | 402.50 | 415.00 | 400.00 | 413.00 | 413.00 | 13,629 |
| 2026-06-03 | 412.50 | 420.00 | 408.85 | 413.00 | 402.00 | 13,581 |
| 2026-06-02 | 412.50 | 420.00 | 408.76 | 412.50 | 401.51 | 11,646 |
| 2026-06-01 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | 30,582 |
| 2026-05-29 | 412.50 | 418.50 | 405.00 | 412.00 | 401.03 | 11,678 |
| 2026-05-28 | 412.50 | 416.10 | 412.50 | 412.50 | 401.51 | 28,699 |
| 2026-05-27 | 412.50 | 420.00 | 412.50 | 412.50 | 401.51 | 4,303 |
| 2026-05-26 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | 4,440 |
| 2026-05-22 | 412.50 | 420.00 | 405.00 | 412.50 | 401.51 | 13,039 |
| 2026-05-21 | 412.50 | 420.00 | 409.00 | 412.50 | 401.51 | 8,822 |
| 2026-05-20 | 412.50 | 412.50 | 405.00 | 412.50 | 401.51 | 7,222 |
| 2026-05-19 | 412.50 | 412.50 | 405.00 | 412.50 | 401.51 | 19,120 |
| 2026-05-18 | 412.50 | 420.00 | 408.70 | 412.50 | 401.51 | 28,837 |
| 2026-05-15 | 410.00 | 420.00 | 405.00 | 412.50 | 401.51 | 12,401 |
| 2026-05-14 | 410.00 | 418.00 | 400.00 | 410.00 | 399.08 | 33,601 |
| 2026-05-13 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | 23,127 |
| 2026-05-12 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | 12,671 |
| 2026-05-11 | 410.00 | 420.00 | 408.25 | 410.00 | 399.08 | 37,002 |
| 2026-05-08 | 410.00 | 414.44 | 408.20 | 410.00 | 399.08 | 17,423 |
| 2026-05-07 | 410.00 | 420.00 | 400.00 | 410.00 | 399.08 | 15,639 |
| 2026-05-06 | 405.00 | 420.00 | 400.00 | 410.00 | 399.08 | 23,525 |
| 2026-05-05 | 405.00 | 418.70 | 398.50 | 405.00 | 394.21 | 14,888 |
| 2026-05-01 | 400.00 | 420.00 | 390.00 | 405.00 | 394.21 | 29,557 |
| 2026-04-30 | 400.00 | 406.44 | 400.00 | 400.00 | 389.35 | 21,681 |
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.