Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 224.00 | 234.00 | 215.60 | 227.00 | 186.59 | 32,246 |
| 2022-04-12 | 233.00 | 233.99 | 232.75 | 233.00 | 191.52 | 7,390 |
| 2022-04-11 | 233.00 | 233.00 | 233.00 | 233.00 | 191.52 | 0 |
| 2022-04-08 | 233.90 | 233.90 | 232.83 | 233.00 | 191.52 | 6,631 |
| 2022-04-07 | 234.00 | 234.90 | 232.60 | 234.00 | 192.34 | 4,648 |
| 2022-04-06 | 239.00 | 241.70 | 232.00 | 234.00 | 192.34 | 8,602 |
| 2022-04-05 | 239.00 | 241.80 | 239.00 | 239.00 | 196.45 | 850 |
| 2022-04-04 | 253.00 | 253.40 | 232.00 | 239.00 | 196.45 | 16,161 |
| 2022-04-01 | 253.00 | 253.40 | 250.01 | 253.00 | 207.96 | 6,335 |
| 2022-03-31 | 252.00 | 256.70 | 250.10 | 255.00 | 209.61 | 17,261 |
| 2022-03-30 | 244.00 | 273.42 | 239.50 | 252.00 | 207.14 | 22,768 |
| 2022-03-29 | 244.00 | 249.00 | 239.50 | 244.00 | 200.56 | 6,725 |
| 2022-03-28 | 244.00 | 247.50 | 239.50 | 244.00 | 200.56 | 6,770 |
| 2022-03-25 | 250.00 | 254.00 | 243.00 | 244.00 | 200.56 | 5,611 |
| 2022-03-24 | 250.00 | 250.00 | 250.00 | 250.00 | 205.50 | 0 |
| 2022-03-23 | 250.00 | 255.00 | 243.00 | 250.00 | 205.50 | 8,000 |
| 2022-03-22 | 250.00 | 255.00 | 250.00 | 250.00 | 205.50 | 384 |
| 2022-03-21 | 250.00 | 250.00 | 250.00 | 250.00 | 205.50 | 0 |
| 2022-03-18 | 250.00 | 255.00 | 250.00 | 250.00 | 205.50 | 18,565 |
| 2022-03-17 | 250.00 | 255.00 | 242.20 | 250.00 | 205.50 | 5,568 |
| 2022-03-16 | 250.00 | 255.00 | 241.00 | 250.00 | 205.50 | 5,459 |
| 2022-03-15 | 250.00 | 255.00 | 244.30 | 250.00 | 205.50 | 3,565 |
| 2022-03-14 | 257.00 | 257.00 | 252.00 | 257.00 | 211.25 | 11,073 |
| 2022-03-11 | 243.99 | 260.00 | 243.99 | 257.00 | 211.25 | 14,761 |
| 2022-03-10 | 244.00 | 244.00 | 238.50 | 239.00 | 196.45 | 4,150 |
| 2022-03-09 | 237.00 | 254.00 | 235.00 | 246.00 | 202.21 | 8,066 |
| 2022-03-08 | 237.00 | 237.00 | 234.72 | 237.00 | 194.81 | 4,274 |
| 2022-03-07 | 240.00 | 240.00 | 236.10 | 237.00 | 194.81 | 6,530 |
| 2022-03-04 | 247.00 | 251.50 | 238.00 | 242.00 | 198.92 | 16,898 |
| 2022-03-03 | 252.00 | 254.00 | 247.00 | 247.00 | 203.03 | 19,991 |
| 2022-03-02 | 255.00 | 259.80 | 251.00 | 253.00 | 207.96 | 6,528 |
| 2022-03-01 | 270.00 | 279.90 | 255.00 | 255.00 | 209.61 | 9,091 |
| 2022-02-28 | 270.00 | 279.90 | 267.50 | 270.00 | 221.94 | 9,755 |
| 2022-02-25 | 265.00 | 290.00 | 257.50 | 270.00 | 221.94 | 7,495 |
| 2022-02-24 | 275.00 | 275.00 | 255.00 | 260.00 | 213.72 | 11,457 |
| 2022-02-23 | 270.00 | 279.99 | 265.00 | 275.00 | 226.05 | 15,402 |
| 2022-02-22 | 282.00 | 283.00 | 270.00 | 270.00 | 221.94 | 4,762 |
| 2022-02-21 | 279.80 | 286.00 | 279.80 | 282.00 | 231.80 | 10,253 |
| 2022-02-18 | 270.00 | 279.80 | 262.10 | 270.00 | 221.94 | 12,131 |
| 2022-02-17 | 265.30 | 278.40 | 265.30 | 270.00 | 221.94 | 25,525 |
| 2022-02-16 | 261.10 | 270.00 | 261.10 | 265.00 | 217.83 | 33,916 |
| 2022-02-15 | 251.00 | 270.00 | 250.00 | 258.00 | 212.07 | 36,426 |
| 2022-02-14 | 235.00 | 257.00 | 232.00 | 251.00 | 206.32 | 48,323 |
| 2022-02-11 | 210.00 | 267.00 | 210.00 | 235.00 | 193.17 | 178,190 |
| 2022-02-10 | 210.00 | 214.00 | 210.00 | 210.00 | 172.62 | 46 |
| 2022-02-09 | 210.00 | 210.00 | 205.50 | 210.00 | 172.62 | 5 |
| 2022-02-08 | 210.00 | 211.00 | 204.00 | 210.00 | 172.62 | 17,034 |
| 2022-02-07 | 207.00 | 214.20 | 205.00 | 210.00 | 172.62 | 407 |
| 2022-02-04 | 207.00 | 210.00 | 205.00 | 207.00 | 170.15 | 2,647 |
| 2022-02-03 | 204.01 | 209.10 | 204.01 | 207.00 | 170.15 | 4,732 |
| 2022-02-02 | 204.00 | 208.00 | 204.00 | 204.00 | 167.68 | 2,540 |
| 2022-02-01 | 196.00 | 210.00 | 188.00 | 204.00 | 167.68 | 11,612 |
| 2022-01-31 | 204.00 | 204.00 | 196.00 | 196.00 | 161.11 | 21,524 |
| 2022-01-28 | 208.00 | 209.00 | 200.80 | 208.00 | 170.97 | 5,793 |
| 2022-01-27 | 208.00 | 208.00 | 208.00 | 208.00 | 170.97 | 0 |
| 2022-01-26 | 208.00 | 209.50 | 202.00 | 208.00 | 170.97 | 4,396 |
| 2022-01-25 | 200.00 | 213.80 | 190.00 | 208.00 | 170.97 | 37,436 |
| 2022-01-24 | 209.00 | 209.00 | 188.02 | 200.00 | 164.40 | 12,913 |
| 2022-01-21 | 210.00 | 210.00 | 210.00 | 210.00 | 172.62 | 0 |
| 2022-01-20 | 210.00 | 217.00 | 210.00 | 210.00 | 172.62 | 2,428 |
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.