Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 490.00 | 490.00 | 483.00 | 490.00 | 449.85 | 1,947 |
| 2025-02-20 | 490.00 | 491.00 | 482.00 | 490.00 | 449.85 | 4,926 |
| 2025-02-19 | 490.00 | 492.00 | 485.00 | 490.00 | 449.85 | 8,324 |
| 2025-02-18 | 490.00 | 496.40 | 488.00 | 490.00 | 449.85 | 14,326 |
| 2025-02-17 | 490.00 | 496.40 | 488.50 | 490.00 | 449.85 | 5,021 |
| 2025-02-14 | 490.00 | 497.00 | 488.00 | 490.00 | 449.85 | 11,402 |
| 2025-02-13 | 490.00 | 493.60 | 480.20 | 490.00 | 449.85 | 27,936 |
| 2025-02-12 | 490.00 | 494.30 | 481.55 | 490.00 | 449.85 | 15,934 |
| 2025-02-11 | 495.00 | 503.00 | 481.00 | 490.00 | 449.85 | 15,445 |
| 2025-02-10 | 495.00 | 506.00 | 476.00 | 476.00 | 437.00 | 14,566 |
| 2025-02-07 | 495.00 | 506.89 | 491.11 | 495.00 | 454.44 | 7,959 |
| 2025-02-06 | 495.00 | 497.77 | 488.00 | 495.00 | 454.44 | 3,700 |
| 2025-02-05 | 491.00 | 507.18 | 491.00 | 495.00 | 454.44 | 14,341 |
| 2025-02-04 | 490.00 | 498.70 | 482.77 | 490.00 | 449.85 | 4,583 |
| 2025-02-03 | 490.00 | 494.45 | 480.20 | 490.00 | 449.85 | 7,713 |
| 2025-01-31 | 490.00 | 498.80 | 480.00 | 490.00 | 449.85 | 10,924 |
| 2025-01-30 | 490.00 | 492.15 | 479.00 | 479.00 | 439.75 | 3,080 |
| 2025-01-29 | 490.00 | 499.90 | 490.00 | 490.00 | 449.85 | 1,881 |
| 2025-01-28 | 490.00 | 492.00 | 490.00 | 490.00 | 449.85 | 4,015 |
| 2025-01-27 | 490.00 | 500.00 | 486.66 | 490.00 | 449.85 | 13,253 |
| 2025-01-24 | 490.00 | 494.70 | 486.10 | 490.00 | 449.85 | 1,667 |
| 2025-01-23 | 500.00 | 503.45 | 483.66 | 490.00 | 449.85 | 23,786 |
| 2025-01-22 | 502.00 | 505.40 | 498.20 | 502.00 | 460.87 | 6,569 |
| 2025-01-21 | 502.00 | 508.24 | 497.84 | 502.00 | 460.87 | 5,911 |
| 2025-01-20 | 502.00 | 506.00 | 498.00 | 502.00 | 460.87 | 5,335 |
| 2025-01-17 | 510.00 | 511.00 | 496.00 | 502.00 | 460.87 | 14,710 |
| 2025-01-16 | 490.00 | 516.00 | 488.00 | 510.00 | 468.21 | 38,059 |
| 2025-01-15 | 490.00 | 495.00 | 486.55 | 490.00 | 449.85 | 3,019 |
| 2025-01-14 | 493.77 | 493.77 | 486.55 | 490.00 | 449.85 | 7,261 |
| 2025-01-13 | 498.00 | 498.49 | 492.00 | 498.00 | 457.19 | 63,914 |
| 2025-01-10 | 507.00 | 512.78 | 492.00 | 504.00 | 462.70 | 14,069 |
| 2025-01-09 | 513.30 | 513.30 | 500.66 | 507.00 | 465.46 | 15,645 |
| 2025-01-08 | 515.00 | 516.00 | 510.10 | 515.00 | 472.80 | 14,062 |
| 2025-01-07 | 511.60 | 516.40 | 511.60 | 515.00 | 472.80 | 20,240 |
| 2025-01-06 | 500.00 | 519.00 | 496.66 | 510.00 | 468.21 | 75,337 |
| 2025-01-03 | 500.00 | 504.00 | 492.10 | 500.00 | 459.03 | 22,984 |
| 2025-01-02 | 500.00 | 506.80 | 497.66 | 500.00 | 459.03 | 8,051 |
| 2024-12-31 | 499.00 | 507.90 | 498.25 | 500.00 | 459.03 | 3,058 |
| 2024-12-30 | 499.00 | 506.99 | 498.25 | 499.00 | 458.11 | 4,495 |
| 2024-12-27 | 499.00 | 506.99 | 499.00 | 499.00 | 458.11 | 1,888 |
| 2024-12-24 | 499.00 | 507.10 | 499.00 | 499.00 | 458.11 | 8,127 |
| 2024-12-23 | 499.00 | 508.00 | 499.00 | 499.00 | 458.11 | 12,324 |
| 2024-12-20 | 499.00 | 505.00 | 474.40 | 499.00 | 458.11 | 10,795 |
| 2024-12-19 | 499.00 | 507.77 | 491.75 | 499.00 | 458.11 | 20,740 |
| 2024-12-18 | 466.88 | 507.10 | 466.88 | 504.00 | 462.70 | 51,129 |
| 2024-12-17 | 465.00 | 475.00 | 465.00 | 465.00 | 426.90 | 5,841 |
| 2024-12-16 | 465.00 | 475.00 | 457.00 | 465.00 | 426.90 | 22,204 |
| 2024-12-13 | 475.00 | 477.00 | 461.11 | 465.00 | 426.90 | 13,102 |
| 2024-12-12 | 475.00 | 479.00 | 470.10 | 475.00 | 436.08 | 31,005 |
| 2024-12-11 | 455.00 | 479.40 | 455.00 | 476.00 | 437.00 | 207,426 |
| 2024-12-10 | 420.00 | 426.55 | 415.00 | 420.00 | 385.59 | 141,924 |
| 2024-12-09 | 420.00 | 424.89 | 419.13 | 420.00 | 385.59 | 8,479 |
| 2024-12-06 | 420.00 | 427.89 | 418.60 | 420.00 | 385.59 | 37,440 |
| 2024-12-05 | 407.00 | 423.00 | 407.00 | 420.00 | 385.59 | 46,546 |
| 2024-12-04 | 400.00 | 409.95 | 400.00 | 400.00 | 367.22 | 24,432 |
| 2024-12-03 | 400.00 | 410.00 | 390.00 | 400.00 | 367.22 | 74,342 |
| 2024-12-02 | 405.00 | 405.00 | 390.78 | 400.00 | 367.22 | 34,173 |
| 2024-11-29 | 405.00 | 405.18 | 400.10 | 405.00 | 371.81 | 13,270 |
| 2024-11-28 | 405.00 | 407.45 | 400.20 | 405.00 | 371.81 | 10,672 |
| 2024-11-27 | 410.00 | 417.70 | 400.00 | 405.00 | 371.81 | 41,947 |
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.