Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 382.50 | 390.00 | 376.55 | 382.50 | 372.31 | 18,195 |
| 2026-01-30 | 382.50 | 390.00 | 375.00 | 382.50 | 372.31 | 2,570 |
| 2026-01-29 | 382.50 | 390.00 | 375.00 | 382.50 | 372.31 | 31,023 |
| 2026-01-28 | 382.50 | 390.00 | 375.00 | 382.50 | 372.31 | 12,014 |
| 2026-01-27 | 382.50 | 390.00 | 375.00 | 382.50 | 372.31 | 6,414 |
| 2026-01-26 | 390.00 | 400.00 | 375.08 | 382.50 | 372.31 | 44,327 |
| 2026-01-23 | 390.00 | 400.00 | 380.00 | 390.00 | 379.61 | 64,162 |
| 2026-01-22 | 390.00 | 396.88 | 380.26 | 390.00 | 379.61 | 63,131 |
| 2026-01-21 | 390.00 | 400.00 | 380.00 | 390.00 | 379.61 | 139,024 |
| 2026-01-20 | 390.00 | 392.50 | 381.00 | 390.00 | 379.61 | 18,748 |
| 2026-01-19 | 390.00 | 400.00 | 380.00 | 390.00 | 379.61 | 30,072 |
| 2026-01-16 | 385.00 | 400.00 | 380.00 | 390.00 | 379.61 | 36,342 |
| 2026-01-15 | 385.00 | 390.00 | 385.00 | 385.00 | 374.75 | 18,702 |
| 2026-01-14 | 380.00 | 390.00 | 378.00 | 387.50 | 377.18 | 18,249 |
| 2026-01-13 | 375.00 | 380.00 | 370.00 | 380.00 | 369.88 | 15,932 |
| 2026-01-12 | 367.50 | 380.00 | 360.00 | 375.00 | 365.01 | 23,637 |
| 2026-01-09 | 375.00 | 380.00 | 342.50 | 367.50 | 357.71 | 44,123 |
| 2026-01-08 | 372.50 | 380.00 | 365.00 | 375.00 | 365.01 | 12,603 |
| 2026-01-07 | 350.00 | 380.00 | 340.00 | 372.50 | 362.58 | 32,651 |
| 2026-01-06 | 350.00 | 358.00 | 343.55 | 350.00 | 340.68 | 4,293 |
| 2026-01-05 | 342.50 | 356.00 | 340.00 | 350.00 | 340.68 | 62,302 |
| 2026-01-02 | 342.50 | 350.00 | 340.00 | 342.50 | 333.38 | 30,914 |
| 2025-12-31 | 340.00 | 350.00 | 335.00 | 342.50 | 333.38 | 40,997 |
| 2025-12-30 | 340.00 | 350.00 | 330.00 | 340.00 | 330.94 | 9,221 |
| 2025-12-29 | 340.00 | 350.00 | 330.00 | 340.00 | 330.94 | 2,938 |
| 2025-12-24 | 340.00 | 350.00 | 340.00 | 340.00 | 330.94 | 3,769 |
| 2025-12-23 | 340.00 | 350.00 | 338.55 | 340.00 | 330.94 | 3,362 |
| 2025-12-22 | 340.00 | 345.00 | 338.55 | 340.00 | 330.94 | 15,620 |
| 2025-12-19 | 340.00 | 350.00 | 337.86 | 340.00 | 330.94 | 60,890 |
| 2025-12-18 | 340.00 | 347.80 | 335.55 | 340.00 | 330.94 | 40,636 |
| 2025-12-17 | 340.00 | 343.44 | 334.10 | 340.00 | 330.94 | 3,765 |
| 2025-12-16 | 340.00 | 345.30 | 330.55 | 340.00 | 330.94 | 5,959 |
| 2025-12-15 | 340.00 | 346.40 | 339.60 | 340.00 | 330.94 | 5,463 |
| 2025-12-12 | 340.00 | 350.00 | 339.25 | 340.00 | 330.94 | 19,708 |
| 2025-12-11 | 339.10 | 347.00 | 339.10 | 340.00 | 330.94 | 7,242 |
| 2025-12-10 | 325.00 | 345.00 | 325.00 | 335.00 | 326.08 | 146,725 |
| 2025-12-09 | 320.00 | 328.80 | 320.00 | 320.00 | 311.48 | 11,273 |
| 2025-12-08 | 320.00 | 328.80 | 317.00 | 320.00 | 311.48 | 32,060 |
| 2025-12-05 | 320.00 | 323.77 | 315.55 | 320.00 | 311.48 | 21,091 |
| 2025-12-04 | 320.00 | 324.44 | 316.60 | 320.00 | 311.48 | 13,154 |
| 2025-12-03 | 320.00 | 324.44 | 315.55 | 320.00 | 311.48 | 13,895 |
| 2025-12-02 | 320.00 | 320.00 | 314.50 | 320.00 | 311.48 | 10,147 |
| 2025-12-01 | 316.10 | 320.00 | 316.10 | 320.00 | 311.48 | 6,987 |
| 2025-11-28 | 315.00 | 324.00 | 310.11 | 315.00 | 306.61 | 12,590 |
| 2025-11-27 | 310.10 | 319.21 | 310.10 | 315.00 | 306.61 | 13,118 |
| 2025-11-26 | 310.00 | 320.00 | 307.75 | 310.00 | 301.74 | 41,057 |
| 2025-11-25 | 305.00 | 311.15 | 300.00 | 310.00 | 301.74 | 39,762 |
| 2025-11-24 | 302.50 | 310.00 | 301.00 | 305.00 | 296.88 | 21,370 |
| 2025-11-21 | 302.50 | 302.50 | 297.00 | 302.50 | 294.44 | 15,168 |
| 2025-11-20 | 302.50 | 303.50 | 301.00 | 302.50 | 294.44 | 16,466 |
| 2025-11-19 | 302.50 | 302.50 | 302.50 | 302.50 | 294.44 | 0 |
| 2025-11-18 | 300.00 | 303.45 | 290.00 | 300.00 | 292.01 | 79,301 |
| 2025-11-17 | 299.10 | 304.84 | 299.10 | 300.00 | 292.01 | 9,934 |
| 2025-11-14 | 298.00 | 304.84 | 298.00 | 298.00 | 290.06 | 54,387 |
| 2025-11-13 | 298.00 | 304.84 | 298.00 | 298.00 | 290.06 | 13,243 |
| 2025-11-12 | 304.84 | 304.84 | 298.00 | 298.00 | 290.06 | 8,285 |
| 2025-11-11 | 305.00 | 305.30 | 301.50 | 305.00 | 296.88 | 8,688 |
| 2025-11-10 | 305.00 | 309.99 | 304.00 | 305.00 | 296.88 | 4,610 |
| 2025-11-07 | 297.50 | 307.88 | 296.00 | 305.00 | 296.88 | 4,578 |
| 2025-11-06 | 295.00 | 300.00 | 291.00 | 297.50 | 289.58 | 1,167,730 |
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.