Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 295.00 | 298.30 | 290.50 | 295.00 | 287.14 | 15,292 |
| 2025-11-04 | 298.70 | 298.70 | 291.00 | 295.00 | 287.14 | 30,000 |
| 2025-11-03 | 305.00 | 314.40 | 292.00 | 300.00 | 292.01 | 27,697 |
| 2025-10-31 | 305.00 | 308.00 | 295.00 | 305.00 | 296.88 | 10,112 |
| 2025-10-30 | 305.00 | 305.00 | 297.50 | 305.00 | 296.88 | 18,884 |
| 2025-10-29 | 310.00 | 319.00 | 301.11 | 305.00 | 296.88 | 5,254 |
| 2025-10-28 | 310.00 | 312.75 | 301.50 | 310.00 | 301.74 | 25,088 |
| 2025-10-27 | 310.00 | 313.45 | 303.35 | 310.00 | 301.74 | 33,825 |
| 2025-10-24 | 310.00 | 313.45 | 303.00 | 310.00 | 301.74 | 18,317 |
| 2025-10-23 | 310.00 | 314.45 | 300.00 | 310.00 | 301.74 | 24,308 |
| 2025-10-22 | 305.00 | 310.00 | 297.00 | 310.00 | 301.74 | 199,927 |
| 2025-10-21 | 300.00 | 309.00 | 294.55 | 305.00 | 296.88 | 10,404 |
| 2025-10-20 | 295.00 | 300.00 | 292.50 | 300.00 | 292.01 | 7,453 |
| 2025-10-17 | 280.00 | 300.00 | 271.76 | 295.00 | 287.14 | 59,565 |
| 2025-10-16 | 275.00 | 290.00 | 273.50 | 280.00 | 272.54 | 9,965 |
| 2025-10-15 | 270.00 | 287.00 | 267.13 | 275.00 | 267.68 | 22,243 |
| 2025-10-14 | 282.50 | 283.00 | 265.00 | 270.00 | 262.81 | 88,360 |
| 2025-10-13 | 285.00 | 286.08 | 275.00 | 282.50 | 274.98 | 27,067 |
| 2025-10-10 | 285.00 | 286.00 | 280.00 | 285.00 | 277.41 | 7,355 |
| 2025-10-09 | 285.00 | 286.08 | 280.00 | 285.00 | 277.41 | 12,849 |
| 2025-10-08 | 285.00 | 287.45 | 280.00 | 285.00 | 277.41 | 10,256 |
| 2025-10-07 | 285.00 | 289.90 | 283.00 | 285.00 | 277.41 | 9,725 |
| 2025-10-06 | 285.00 | 290.00 | 281.30 | 285.00 | 277.41 | 15,392 |
| 2025-10-03 | 300.00 | 310.00 | 280.00 | 285.00 | 277.41 | 285,914 |
| 2025-10-02 | 280.00 | 308.45 | 280.00 | 300.00 | 292.01 | 439,517 |
| 2025-10-01 | 280.00 | 290.00 | 276.66 | 280.00 | 272.54 | 47,873 |
| 2025-09-30 | 240.00 | 287.50 | 233.00 | 280.00 | 272.54 | 790,079 |
| 2025-09-29 | 330.00 | 334.70 | 320.00 | 325.00 | 316.34 | 41,930 |
| 2025-09-26 | 340.00 | 343.45 | 330.00 | 330.00 | 321.21 | 29,495 |
| 2025-09-25 | 344.40 | 344.40 | 330.00 | 340.00 | 330.94 | 10,383 |
| 2025-09-24 | 347.50 | 347.50 | 336.00 | 347.50 | 338.24 | 8,313 |
| 2025-09-23 | 347.50 | 351.00 | 341.00 | 347.50 | 338.24 | 11,962 |
| 2025-09-22 | 345.00 | 353.45 | 337.70 | 347.50 | 338.24 | 55,584 |
| 2025-09-19 | 345.00 | 353.45 | 335.00 | 345.00 | 335.81 | 8,881 |
| 2025-09-18 | 345.00 | 350.00 | 338.50 | 345.00 | 335.81 | 33,839 |
| 2025-09-17 | 345.00 | 350.00 | 335.10 | 345.00 | 335.81 | 37,852 |
| 2025-09-16 | 345.00 | 345.00 | 335.00 | 345.00 | 335.81 | 14,630 |
| 2025-09-15 | 347.50 | 349.40 | 336.20 | 345.00 | 335.81 | 35,552 |
| 2025-09-12 | 335.00 | 353.80 | 334.00 | 347.50 | 338.24 | 20,911 |
| 2025-09-11 | 337.50 | 340.50 | 326.00 | 335.00 | 326.08 | 29,421 |
| 2025-09-10 | 355.00 | 355.90 | 332.00 | 345.00 | 335.81 | 42,630 |
| 2025-09-09 | 355.00 | 355.00 | 350.00 | 355.00 | 345.54 | 12,868 |
| 2025-09-08 | 360.00 | 365.00 | 351.50 | 357.50 | 347.98 | 33,263 |
| 2025-09-05 | 360.00 | 360.00 | 356.75 | 360.00 | 350.41 | 29,912 |
| 2025-09-04 | 360.00 | 360.00 | 357.50 | 360.00 | 350.41 | 4,579 |
| 2025-09-03 | 360.00 | 363.70 | 355.00 | 360.00 | 350.41 | 36,847 |
| 2025-09-02 | 360.00 | 364.44 | 354.40 | 360.00 | 350.41 | 5,181 |
| 2025-09-01 | 360.00 | 360.00 | 350.20 | 360.00 | 350.41 | 36,634 |
| 2025-08-29 | 352.50 | 365.00 | 352.50 | 360.00 | 350.41 | 28,192 |
| 2025-08-28 | 352.50 | 358.00 | 348.50 | 352.50 | 343.11 | 2,761 |
| 2025-08-27 | 345.00 | 360.00 | 343.27 | 352.50 | 343.11 | 23,218 |
| 2025-08-26 | 345.00 | 348.00 | 341.50 | 345.00 | 335.81 | 7,003 |
| 2025-08-22 | 332.50 | 348.50 | 331.88 | 345.00 | 335.81 | 29,646 |
| 2025-08-21 | 342.50 | 342.50 | 330.00 | 330.00 | 321.21 | 20,170 |
| 2025-08-20 | 342.50 | 342.50 | 335.00 | 342.50 | 333.38 | 23,176 |
| 2025-08-19 | 338.75 | 350.00 | 338.75 | 345.00 | 335.81 | 37,329 |
| 2025-08-18 | 353.70 | 353.70 | 335.25 | 337.50 | 328.51 | 29,412 |
| 2025-08-15 | 355.00 | 355.00 | 350.00 | 355.00 | 345.54 | 40,490 |
| 2025-08-14 | 355.00 | 357.40 | 350.25 | 355.00 | 345.54 | 26,740 |
| 2025-08-13 | 362.50 | 362.50 | 350.26 | 355.00 | 345.54 | 41,327 |
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.