Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 400.00 | 407.00 | 400.00 | 400.00 | 389.35 | 23,382 |
| 2026-04-28 | 400.00 | 410.00 | 390.00 | 400.00 | 389.35 | 33,081 |
| 2026-04-27 | 400.00 | 408.00 | 390.00 | 400.00 | 389.35 | 37,670 |
| 2026-04-24 | 400.00 | 400.00 | 397.20 | 400.00 | 389.35 | 10,906 |
| 2026-04-23 | 400.00 | 409.00 | 396.00 | 400.00 | 389.35 | 30,337 |
| 2026-04-22 | 400.00 | 410.00 | 390.00 | 400.00 | 389.35 | 30,513 |
| 2026-04-21 | 395.00 | 402.00 | 380.75 | 395.00 | 384.48 | 250,788 |
| 2026-04-20 | 390.00 | 418.88 | 380.00 | 405.00 | 394.21 | 39,782 |
| 2026-04-17 | 380.00 | 399.00 | 370.00 | 390.00 | 379.61 | 41,026 |
| 2026-04-16 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | 14,787 |
| 2026-04-15 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | 14,291 |
| 2026-04-14 | 380.00 | 390.00 | 370.00 | 380.00 | 369.88 | 31,678 |
| 2026-04-13 | 380.00 | 387.50 | 370.00 | 380.00 | 369.88 | 14,274 |
| 2026-04-10 | 380.00 | 390.00 | 375.22 | 380.00 | 369.88 | 18,628 |
| 2026-04-09 | 375.00 | 390.00 | 367.55 | 380.00 | 369.88 | 8,475 |
| 2026-04-08 | 370.00 | 390.00 | 360.00 | 389.00 | 378.64 | 16,391 |
| 2026-04-07 | 370.00 | 370.00 | 360.00 | 370.00 | 360.15 | 30,469 |
| 2026-04-02 | 370.00 | 374.44 | 360.00 | 365.00 | 355.28 | 67,521 |
| 2026-04-01 | 355.00 | 380.00 | 355.00 | 370.00 | 360.15 | 96,965 |
| 2026-03-31 | 340.00 | 350.00 | 330.00 | 350.00 | 340.68 | 10,134 |
| 2026-03-30 | 340.00 | 369.00 | 333.00 | 340.00 | 330.94 | 22,231 |
| 2026-03-27 | 340.00 | 344.40 | 330.00 | 340.00 | 330.94 | 40,814 |
| 2026-03-26 | 340.00 | 350.00 | 330.00 | 340.00 | 330.94 | 21,247 |
| 2026-03-25 | 340.00 | 348.44 | 333.00 | 340.00 | 330.94 | 8,251 |
| 2026-03-24 | 340.00 | 347.77 | 330.00 | 340.00 | 330.94 | 24,838 |
| 2026-03-23 | 352.44 | 352.44 | 330.00 | 340.00 | 330.94 | 24,784 |
| 2026-03-20 | 355.00 | 360.00 | 350.50 | 355.00 | 345.54 | 28,100 |
| 2026-03-19 | 355.00 | 355.00 | 350.00 | 355.00 | 345.54 | 8,669 |
| 2026-03-18 | 355.00 | 360.00 | 350.00 | 360.00 | 350.41 | 5,819 |
| 2026-03-17 | 355.00 | 357.40 | 350.10 | 355.00 | 345.54 | 11,611 |
| 2026-03-16 | 360.00 | 360.00 | 350.00 | 355.00 | 345.54 | 37,975 |
| 2026-03-13 | 360.00 | 370.00 | 350.00 | 360.00 | 350.41 | 33,721 |
| 2026-03-12 | 375.00 | 380.00 | 356.00 | 370.00 | 360.15 | 42,434 |
| 2026-03-11 | 375.00 | 380.00 | 372.55 | 375.00 | 365.01 | 9,297 |
| 2026-03-10 | 375.00 | 380.00 | 370.00 | 380.00 | 369.88 | 13,420 |
| 2026-03-09 | 380.00 | 383.75 | 370.00 | 375.00 | 365.01 | 18,134 |
| 2026-03-06 | 385.00 | 390.00 | 380.00 | 385.00 | 374.75 | 110,581 |
| 2026-03-05 | 385.00 | 386.00 | 380.00 | 385.00 | 374.75 | 18,542 |
| 2026-03-04 | 385.00 | 386.75 | 380.00 | 385.00 | 374.75 | 6,478 |
| 2026-03-03 | 392.50 | 400.00 | 380.00 | 385.00 | 374.75 | 25,336 |
| 2026-03-02 | 392.50 | 394.50 | 385.00 | 392.50 | 382.05 | 6,165 |
| 2026-02-27 | 392.50 | 392.50 | 385.00 | 392.50 | 382.05 | 6,881 |
| 2026-02-26 | 392.50 | 394.21 | 385.00 | 392.50 | 382.05 | 13,221 |
| 2026-02-25 | 392.50 | 392.50 | 385.00 | 392.50 | 382.05 | 9,068 |
| 2026-02-24 | 392.50 | 400.00 | 385.89 | 392.50 | 382.05 | 4,796 |
| 2026-02-23 | 392.50 | 400.00 | 385.30 | 392.50 | 382.05 | 13,393 |
| 2026-02-20 | 392.50 | 400.00 | 385.75 | 392.50 | 382.05 | 13,060 |
| 2026-02-19 | 392.50 | 400.00 | 385.00 | 392.50 | 382.05 | 14,888 |
| 2026-02-18 | 392.50 | 394.45 | 390.00 | 392.50 | 382.05 | 48,847 |
| 2026-02-17 | 392.50 | 400.00 | 390.00 | 392.50 | 382.05 | 9,643 |
| 2026-02-16 | 392.50 | 400.00 | 390.00 | 392.50 | 382.05 | 17,041 |
| 2026-02-13 | 392.50 | 400.00 | 385.00 | 395.00 | 384.48 | 16,408 |
| 2026-02-12 | 392.50 | 400.00 | 385.00 | 392.50 | 382.05 | 282,868 |
| 2026-02-11 | 392.50 | 400.00 | 385.00 | 392.50 | 382.05 | 9,852 |
| 2026-02-10 | 392.50 | 398.80 | 386.66 | 392.50 | 382.05 | 4,181 |
| 2026-02-09 | 387.50 | 400.00 | 385.00 | 392.50 | 382.05 | 88,818 |
| 2026-02-06 | 385.00 | 394.00 | 380.00 | 387.50 | 377.18 | 10,564 |
| 2026-02-05 | 385.00 | 385.00 | 384.50 | 385.00 | 374.75 | 262 |
| 2026-02-04 | 385.00 | 385.00 | 383.25 | 385.00 | 374.75 | 5,200 |
| 2026-02-03 | 382.50 | 390.00 | 378.65 | 385.00 | 374.75 | 25,023 |
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.