Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 375.00 | 384.70 | 370.13 | 377.50 | 346.57 | 43,504 |
| 2025-05-19 | 382.50 | 388.19 | 370.10 | 375.00 | 344.27 | 26,495 |
| 2025-05-16 | 380.25 | 389.80 | 380.25 | 382.50 | 351.16 | 23,863 |
| 2025-05-15 | 380.00 | 387.52 | 379.27 | 380.00 | 348.86 | 15,276 |
| 2025-05-14 | 380.00 | 385.40 | 378.66 | 380.00 | 348.86 | 9,699 |
| 2025-05-13 | 380.00 | 389.98 | 375.50 | 380.00 | 348.86 | 35,593 |
| 2025-05-12 | 382.50 | 383.44 | 375.15 | 380.00 | 348.86 | 17,745 |
| 2025-05-09 | 382.50 | 390.00 | 375.11 | 382.50 | 351.16 | 17,857 |
| 2025-05-08 | 372.50 | 388.50 | 372.10 | 382.50 | 351.16 | 63,734 |
| 2025-05-07 | 357.50 | 377.00 | 356.10 | 372.50 | 341.98 | 32,495 |
| 2025-05-06 | 345.00 | 360.00 | 343.50 | 357.50 | 328.21 | 36,738 |
| 2025-05-02 | 345.00 | 348.00 | 340.00 | 345.00 | 316.73 | 38,234 |
| 2025-05-01 | 355.00 | 360.00 | 342.50 | 345.00 | 316.73 | 23,060 |
| 2025-04-30 | 362.18 | 362.18 | 348.00 | 355.00 | 325.91 | 29,536 |
| 2025-04-29 | 365.00 | 369.00 | 356.50 | 362.50 | 332.80 | 16,600 |
| 2025-04-28 | 375.00 | 382.80 | 361.00 | 365.00 | 335.09 | 47,618 |
| 2025-04-25 | 375.00 | 384.00 | 368.88 | 381.00 | 349.78 | 51,660 |
| 2025-04-24 | 372.50 | 380.00 | 371.00 | 375.00 | 344.27 | 46,733 |
| 2025-04-23 | 360.00 | 380.00 | 360.00 | 372.50 | 341.98 | 43,749 |
| 2025-04-22 | 342.50 | 367.00 | 340.00 | 360.00 | 330.50 | 39,490 |
| 2025-04-17 | 335.00 | 349.70 | 332.50 | 342.50 | 314.44 | 48,074 |
| 2025-04-16 | 342.50 | 348.45 | 330.00 | 335.00 | 307.55 | 90,559 |
| 2025-04-15 | 404.50 | 404.50 | 345.00 | 350.00 | 321.32 | 288,496 |
| 2025-04-14 | 440.00 | 459.00 | 430.00 | 455.00 | 417.72 | 18,119 |
| 2025-04-11 | 428.00 | 449.00 | 428.00 | 440.00 | 403.95 | 31,341 |
| 2025-04-10 | 412.00 | 438.00 | 412.00 | 425.00 | 390.18 | 34,705 |
| 2025-04-09 | 420.00 | 430.00 | 400.00 | 410.00 | 376.40 | 11,314 |
| 2025-04-08 | 420.00 | 428.87 | 410.00 | 420.00 | 385.59 | 11,595 |
| 2025-04-07 | 425.00 | 428.70 | 410.00 | 420.00 | 385.59 | 9,968 |
| 2025-04-04 | 445.00 | 447.50 | 421.00 | 430.00 | 394.77 | 23,996 |
| 2025-04-03 | 450.50 | 450.50 | 433.20 | 445.00 | 408.54 | 21,406 |
| 2025-04-02 | 455.00 | 459.70 | 450.00 | 455.00 | 417.72 | 59,390 |
| 2025-04-01 | 455.00 | 460.00 | 455.00 | 455.00 | 417.72 | 1,385 |
| 2025-03-31 | 463.50 | 463.50 | 452.50 | 455.00 | 417.72 | 16,277 |
| 2025-03-28 | 480.00 | 480.00 | 470.00 | 480.00 | 440.67 | 5,111 |
| 2025-03-27 | 483.33 | 483.33 | 470.33 | 480.00 | 440.67 | 15,346 |
| 2025-03-26 | 485.00 | 485.00 | 471.00 | 485.00 | 445.26 | 13,061 |
| 2025-03-25 | 490.00 | 490.00 | 473.00 | 485.00 | 445.26 | 18,220 |
| 2025-03-24 | 495.00 | 495.00 | 490.50 | 495.00 | 454.44 | 3,324 |
| 2025-03-21 | 495.00 | 495.00 | 494.80 | 495.00 | 454.44 | 150 |
| 2025-03-20 | 495.00 | 499.90 | 490.50 | 495.00 | 454.44 | 24,509 |
| 2025-03-19 | 480.76 | 499.80 | 480.76 | 495.00 | 454.44 | 27,223 |
| 2025-03-18 | 463.44 | 489.80 | 463.44 | 480.00 | 440.67 | 19,287 |
| 2025-03-17 | 460.00 | 469.60 | 460.00 | 460.00 | 422.31 | 9,965 |
| 2025-03-14 | 460.00 | 469.16 | 450.00 | 460.00 | 422.31 | 17,410 |
| 2025-03-13 | 460.00 | 470.00 | 459.11 | 460.00 | 422.31 | 3,819 |
| 2025-03-12 | 460.00 | 460.00 | 456.88 | 460.00 | 422.31 | 15,816 |
| 2025-03-11 | 460.00 | 470.00 | 450.00 | 460.00 | 422.31 | 9,212 |
| 2025-03-10 | 449.70 | 464.44 | 449.70 | 460.00 | 422.31 | 33,981 |
| 2025-03-07 | 445.00 | 450.00 | 445.00 | 445.00 | 408.54 | 14,520 |
| 2025-03-06 | 445.00 | 446.00 | 444.13 | 445.00 | 408.54 | 10,407 |
| 2025-03-05 | 445.00 | 449.80 | 442.00 | 445.00 | 408.54 | 11,856 |
| 2025-03-04 | 445.00 | 452.73 | 442.50 | 445.00 | 408.54 | 16,776 |
| 2025-03-03 | 458.00 | 458.00 | 431.50 | 445.00 | 408.54 | 42,738 |
| 2025-02-28 | 460.00 | 467.40 | 451.00 | 460.00 | 422.31 | 19,881 |
| 2025-02-27 | 460.00 | 466.00 | 450.00 | 460.00 | 422.31 | 15,570 |
| 2025-02-26 | 465.00 | 466.40 | 453.20 | 460.00 | 422.31 | 23,775 |
| 2025-02-25 | 468.00 | 468.00 | 460.10 | 465.00 | 426.90 | 12,884 |
| 2025-02-24 | 483.00 | 483.00 | 462.00 | 470.00 | 431.49 | 24,884 |
| 2025-02-21 | 490.00 | 490.00 | 483.00 | 490.00 | 449.85 | 1,947 |
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.