Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 215.00 | 217.00 | 210.00 | 210.00 | 172.62 | 2,930 |
| 2022-01-18 | 215.00 | 215.00 | 210.00 | 215.00 | 176.73 | 6,431 |
| 2022-01-17 | 215.00 | 215.00 | 210.00 | 215.00 | 176.73 | 7,500 |
| 2022-01-14 | 224.00 | 224.00 | 213.00 | 220.00 | 180.84 | 1,187 |
| 2022-01-13 | 225.00 | 228.00 | 220.60 | 228.00 | 187.41 | 3,335 |
| 2022-01-12 | 231.00 | 231.00 | 225.00 | 225.00 | 184.95 | 6,971 |
| 2022-01-11 | 231.00 | 231.00 | 231.00 | 231.00 | 189.88 | 0 |
| 2022-01-10 | 231.00 | 232.00 | 231.00 | 231.00 | 189.88 | 212 |
| 2022-01-07 | 231.00 | 231.00 | 225.00 | 231.00 | 189.88 | 7,000 |
| 2022-01-06 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2022-01-05 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2022-01-04 | 235.00 | 237.50 | 229.81 | 235.00 | 193.17 | 2,160 |
| 2021-12-31 | 235.00 | 238.00 | 235.00 | 235.00 | 193.17 | 840 |
| 2021-12-30 | 235.00 | 235.00 | 230.00 | 235.00 | 193.17 | 1,000 |
| 2021-12-29 | 235.00 | 238.00 | 235.00 | 235.00 | 193.17 | 2,732 |
| 2021-12-24 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-23 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-22 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-21 | 233.00 | 235.00 | 230.01 | 235.00 | 193.17 | 54 |
| 2021-12-20 | 233.00 | 233.00 | 233.00 | 233.00 | 191.52 | 0 |
| 2021-12-17 | 233.00 | 233.00 | 233.00 | 233.00 | 191.52 | 0 |
| 2021-12-16 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-15 | 235.00 | 236.00 | 235.00 | 235.00 | 193.17 | 500 |
| 2021-12-14 | 235.00 | 235.00 | 231.00 | 235.00 | 193.17 | 619 |
| 2021-12-13 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-10 | 235.00 | 235.00 | 230.00 | 235.00 | 193.17 | 116 |
| 2021-12-09 | 235.00 | 235.00 | 230.30 | 235.00 | 193.17 | 5,000 |
| 2021-12-08 | 235.00 | 236.00 | 230.30 | 235.00 | 193.17 | 1,405 |
| 2021-12-07 | 235.00 | 236.50 | 230.30 | 235.00 | 193.17 | 5,748 |
| 2021-12-06 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 0 |
| 2021-12-03 | 235.00 | 235.00 | 235.00 | 235.00 | 193.17 | 785 |
| 2021-12-02 | 235.00 | 235.00 | 230.00 | 235.00 | 193.17 | 1,577 |
| 2021-12-01 | 235.00 | 235.00 | 230.00 | 235.00 | 193.17 | 1,391 |
| 2021-11-30 | 235.00 | 236.50 | 230.30 | 235.00 | 193.17 | 271 |
| 2021-11-29 | 235.00 | 235.00 | 230.07 | 235.00 | 193.17 | 3,166 |
| 2021-11-26 | 235.00 | 239.99 | 230.60 | 235.00 | 193.17 | 255 |
| 2021-11-25 | 235.00 | 239.99 | 235.00 | 235.00 | 193.17 | 2,378 |
| 2021-11-24 | 239.00 | 239.00 | 230.02 | 235.00 | 193.17 | 16,135 |
| 2021-11-23 | 240.00 | 240.00 | 230.02 | 240.00 | 197.28 | 4,755 |
| 2021-11-22 | 240.00 | 240.00 | 230.20 | 240.00 | 197.28 | 13,907 |
| 2021-11-19 | 245.00 | 245.00 | 231.00 | 245.00 | 201.39 | 3,489 |
| 2021-11-18 | 245.00 | 245.00 | 240.00 | 245.00 | 201.39 | 2,050 |
| 2021-11-17 | 250.00 | 250.00 | 240.02 | 250.00 | 205.50 | 683 |
| 2021-11-16 | 250.00 | 250.00 | 240.02 | 250.00 | 205.50 | 1,827 |
| 2021-11-15 | 230.00 | 257.00 | 221.00 | 250.00 | 205.50 | 70,962 |
| 2021-11-12 | 260.00 | 266.00 | 260.00 | 260.00 | 213.72 | 750 |
| 2021-11-11 | 260.00 | 260.00 | 250.20 | 260.00 | 213.72 | 16,750 |
| 2021-11-10 | 260.00 | 266.00 | 250.20 | 260.00 | 213.72 | 3,388 |
| 2021-11-09 | 260.00 | 260.00 | 260.00 | 260.00 | 213.72 | 0 |
| 2021-11-08 | 260.00 | 260.00 | 250.00 | 260.00 | 213.72 | 3,479 |
| 2021-11-05 | 260.00 | 260.00 | 253.00 | 260.00 | 213.72 | 1,746 |
| 2021-11-04 | 260.00 | 268.50 | 253.00 | 260.00 | 213.72 | 936 |
| 2021-11-03 | 250.00 | 260.00 | 250.00 | 260.00 | 213.72 | 10,823 |
| 2021-11-02 | 250.00 | 252.00 | 250.00 | 250.00 | 205.50 | 8,500 |
| 2021-11-01 | 252.00 | 252.00 | 242.00 | 250.00 | 205.50 | 21,170 |
| 2021-10-29 | 254.00 | 254.00 | 248.00 | 254.00 | 208.78 | 1,231 |
| 2021-10-28 | 254.00 | 254.00 | 253.50 | 254.00 | 208.78 | 149 |
| 2021-10-27 | 254.00 | 254.00 | 248.00 | 254.00 | 208.78 | 1,800 |
| 2021-10-26 | 254.00 | 254.00 | 247.10 | 254.00 | 208.78 | 3,200 |
| 2021-10-25 | 260.00 | 260.00 | 250.00 | 260.00 | 213.72 | 2,117 |
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.