Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 362.50 | 362.50 | 350.26 | 355.00 | 345.54 | 41,327 |
| 2025-08-12 | 365.00 | 370.00 | 357.25 | 365.00 | 355.28 | 28,035 |
| 2025-08-11 | 370.00 | 370.00 | 360.10 | 365.00 | 355.28 | 12,034 |
| 2025-08-08 | 370.00 | 370.00 | 364.00 | 370.00 | 360.15 | 5,841 |
| 2025-08-07 | 370.00 | 370.00 | 361.25 | 370.00 | 360.15 | 6,670 |
| 2025-08-06 | 370.00 | 371.25 | 366.00 | 370.00 | 360.15 | 15,070 |
| 2025-08-05 | 370.00 | 371.28 | 363.66 | 370.00 | 360.15 | 11,770 |
| 2025-08-04 | 370.00 | 372.50 | 360.00 | 370.00 | 360.15 | 7,046 |
| 2025-08-01 | 377.50 | 383.40 | 370.00 | 370.00 | 360.15 | 19,125 |
| 2025-07-31 | 380.00 | 383.90 | 370.00 | 377.50 | 367.45 | 12,448 |
| 2025-07-30 | 377.50 | 378.80 | 373.00 | 377.50 | 367.45 | 12,111 |
| 2025-07-29 | 377.50 | 379.00 | 373.65 | 377.50 | 367.45 | 2,804 |
| 2025-07-28 | 375.00 | 384.00 | 374.50 | 377.50 | 367.45 | 18,450 |
| 2025-07-25 | 362.50 | 378.00 | 362.00 | 375.00 | 365.01 | 26,803 |
| 2025-07-24 | 362.50 | 368.45 | 355.00 | 362.50 | 352.85 | 9,011 |
| 2025-07-23 | 362.50 | 368.45 | 356.75 | 362.50 | 352.85 | 11,388 |
| 2025-07-22 | 362.50 | 364.00 | 355.50 | 362.50 | 352.85 | 8,104 |
| 2025-07-21 | 362.50 | 364.75 | 355.00 | 362.50 | 352.85 | 12,593 |
| 2025-07-18 | 365.00 | 369.35 | 360.00 | 362.50 | 352.85 | 15,255 |
| 2025-07-17 | 365.00 | 366.68 | 360.00 | 365.00 | 355.28 | 3,020 |
| 2025-07-16 | 365.00 | 368.45 | 360.10 | 365.00 | 355.28 | 8,665 |
| 2025-07-15 | 372.00 | 372.00 | 360.15 | 365.00 | 355.28 | 17,265 |
| 2025-07-14 | 379.00 | 379.00 | 371.50 | 375.00 | 365.01 | 25,462 |
| 2025-07-11 | 382.50 | 382.50 | 375.00 | 382.50 | 372.31 | 32,791 |
| 2025-07-10 | 382.50 | 382.50 | 376.25 | 382.50 | 372.31 | 6,771 |
| 2025-07-09 | 382.50 | 390.00 | 375.50 | 382.50 | 372.31 | 8,160 |
| 2025-07-08 | 382.50 | 387.50 | 375.50 | 382.50 | 372.31 | 9,496 |
| 2025-07-07 | 382.50 | 382.50 | 375.00 | 382.50 | 372.31 | 10,050 |
| 2025-07-04 | 382.50 | 389.18 | 378.88 | 382.50 | 372.31 | 4,493 |
| 2025-07-03 | 382.50 | 387.00 | 376.66 | 382.50 | 372.31 | 17,379 |
| 2025-07-02 | 390.00 | 393.75 | 379.50 | 382.50 | 372.31 | 12,252 |
| 2025-07-01 | 394.75 | 394.75 | 385.00 | 390.00 | 379.61 | 29,578 |
| 2025-06-30 | 395.00 | 403.00 | 390.66 | 397.50 | 386.91 | 6,702 |
| 2025-06-27 | 400.00 | 407.78 | 385.50 | 395.00 | 384.48 | 27,703 |
| 2025-06-26 | 409.00 | 409.00 | 392.50 | 400.00 | 389.35 | 8,201 |
| 2025-06-25 | 410.00 | 410.00 | 405.00 | 410.00 | 399.08 | 6,418 |
| 2025-06-24 | 416.00 | 416.00 | 405.00 | 412.50 | 401.51 | 14,617 |
| 2025-06-23 | 420.00 | 420.00 | 410.00 | 420.00 | 408.81 | 15,798 |
| 2025-06-20 | 420.00 | 420.00 | 412.70 | 420.00 | 408.81 | 1,968 |
| 2025-06-19 | 425.00 | 428.00 | 412.04 | 420.00 | 408.81 | 33,355 |
| 2025-06-18 | 415.00 | 428.75 | 415.00 | 425.00 | 413.68 | 22,639 |
| 2025-06-17 | 415.00 | 420.00 | 410.00 | 415.00 | 403.95 | 7,641 |
| 2025-06-16 | 415.00 | 420.00 | 410.00 | 416.00 | 404.92 | 22,727 |
| 2025-06-13 | 415.00 | 420.00 | 413.65 | 415.00 | 403.95 | 9,768 |
| 2025-06-12 | 415.00 | 420.00 | 411.50 | 415.00 | 403.95 | 18,355 |
| 2025-06-11 | 415.00 | 420.00 | 412.50 | 415.00 | 403.95 | 30,418 |
| 2025-06-10 | 415.00 | 418.70 | 410.00 | 415.00 | 403.95 | 41,753 |
| 2025-06-09 | 415.00 | 439.50 | 411.00 | 415.00 | 403.95 | 35,692 |
| 2025-06-06 | 415.00 | 440.00 | 410.00 | 415.00 | 403.95 | 161,278 |
| 2025-06-05 | 430.00 | 443.00 | 411.00 | 415.00 | 403.95 | 225,609 |
| 2025-06-04 | 440.00 | 450.00 | 437.66 | 440.00 | 403.95 | 74,657 |
| 2025-06-03 | 438.66 | 450.00 | 438.66 | 440.00 | 403.95 | 73,666 |
| 2025-06-02 | 430.50 | 440.00 | 425.11 | 432.50 | 397.06 | 54,740 |
| 2025-05-30 | 418.88 | 435.68 | 418.88 | 424.00 | 389.26 | 80,161 |
| 2025-05-29 | 407.50 | 424.44 | 406.88 | 417.50 | 383.29 | 65,987 |
| 2025-05-28 | 395.00 | 415.00 | 393.60 | 410.00 | 376.40 | 114,368 |
| 2025-05-27 | 387.50 | 398.00 | 384.50 | 395.00 | 362.63 | 43,635 |
| 2025-05-23 | 387.50 | 394.00 | 381.13 | 387.50 | 355.75 | 54,965 |
| 2025-05-22 | 382.50 | 395.00 | 381.13 | 387.50 | 355.75 | 32,252 |
| 2025-05-21 | 377.50 | 390.00 | 371.65 | 382.50 | 351.16 | 37,662 |
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.