Billington Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 430.00 | 438.40 | 422.36 | 430.00 | 394.77 | 8,606 |
| 2024-11-22 | 430.00 | 439.00 | 421.55 | 430.00 | 394.77 | 13,869 |
| 2024-11-21 | 425.00 | 436.50 | 410.00 | 430.00 | 394.77 | 26,631 |
| 2024-11-20 | 430.00 | 436.70 | 416.00 | 425.00 | 390.18 | 19,935 |
| 2024-11-19 | 430.00 | 433.40 | 421.75 | 430.00 | 394.77 | 18,622 |
| 2024-11-18 | 440.00 | 447.90 | 421.00 | 430.00 | 394.77 | 43,944 |
| 2024-11-15 | 440.00 | 450.00 | 438.25 | 440.00 | 403.95 | 24,768 |
| 2024-11-14 | 440.00 | 450.00 | 438.25 | 440.00 | 403.95 | 62,067 |
| 2024-11-13 | 450.00 | 460.00 | 423.00 | 440.00 | 403.95 | 64,533 |
| 2024-11-12 | 460.00 | 460.00 | 443.25 | 450.00 | 413.13 | 57,477 |
| 2024-11-11 | 460.00 | 463.50 | 450.40 | 460.00 | 422.31 | 27,875 |
| 2024-11-08 | 475.00 | 480.40 | 453.20 | 460.00 | 422.31 | 59,358 |
| 2024-11-07 | 475.00 | 483.00 | 464.50 | 475.00 | 436.08 | 25,488 |
| 2024-11-06 | 479.80 | 479.80 | 463.00 | 475.00 | 436.08 | 38,508 |
| 2024-11-05 | 480.00 | 484.00 | 471.10 | 480.00 | 440.67 | 49,846 |
| 2024-11-04 | 480.00 | 485.00 | 471.10 | 480.00 | 440.67 | 42,593 |
| 2024-11-01 | 480.00 | 483.00 | 475.00 | 480.00 | 440.67 | 19,961 |
| 2024-10-31 | 482.50 | 488.00 | 475.00 | 482.00 | 442.51 | 45,823 |
| 2024-10-30 | 485.00 | 499.00 | 461.50 | 475.00 | 436.08 | 108,636 |
| 2024-10-29 | 485.00 | 497.00 | 477.50 | 485.00 | 445.26 | 30,016 |
| 2024-10-28 | 485.00 | 499.40 | 479.60 | 485.00 | 445.26 | 6,371 |
| 2024-10-25 | 485.00 | 497.00 | 481.50 | 485.00 | 445.26 | 4,914 |
| 2024-10-24 | 485.00 | 495.00 | 476.50 | 485.00 | 445.26 | 13,597 |
| 2024-10-23 | 485.00 | 489.00 | 470.00 | 485.00 | 445.26 | 17,572 |
| 2024-10-22 | 485.00 | 489.00 | 472.60 | 474.00 | 435.16 | 3,870 |
| 2024-10-21 | 485.00 | 493.50 | 472.00 | 485.00 | 445.26 | 15,316 |
| 2024-10-18 | 485.00 | 494.00 | 480.50 | 485.00 | 445.26 | 10,146 |
| 2024-10-17 | 485.00 | 497.00 | 480.55 | 485.00 | 445.26 | 9,415 |
| 2024-10-16 | 480.00 | 498.00 | 470.00 | 485.00 | 445.26 | 5,681 |
| 2024-10-15 | 474.00 | 489.00 | 474.00 | 480.00 | 440.67 | 10,587 |
| 2024-10-14 | 472.00 | 476.00 | 467.41 | 472.00 | 433.32 | 20,470 |
| 2024-10-11 | 480.00 | 482.00 | 460.40 | 472.00 | 433.32 | 35,410 |
| 2024-10-10 | 480.00 | 490.00 | 470.00 | 480.00 | 440.67 | 6,336 |
| 2024-10-09 | 480.00 | 485.90 | 471.68 | 480.00 | 440.67 | 6,733 |
| 2024-10-08 | 489.60 | 489.60 | 473.00 | 480.00 | 440.67 | 18,141 |
| 2024-10-07 | 493.00 | 494.00 | 480.10 | 493.00 | 452.60 | 3,701 |
| 2024-10-04 | 493.00 | 497.80 | 482.86 | 493.00 | 452.60 | 9,138 |
| 2024-10-03 | 493.00 | 499.00 | 490.50 | 493.00 | 452.60 | 14,116 |
| 2024-10-02 | 493.00 | 500.00 | 486.70 | 493.00 | 452.60 | 19,274 |
| 2024-10-01 | 500.00 | 509.00 | 483.00 | 493.00 | 452.60 | 35,312 |
| 2024-09-30 | 502.00 | 511.00 | 493.60 | 500.00 | 459.03 | 17,122 |
| 2024-09-27 | 502.00 | 511.36 | 497.92 | 502.00 | 460.87 | 16,793 |
| 2024-09-26 | 505.00 | 512.20 | 494.40 | 502.00 | 460.87 | 15,789 |
| 2024-09-25 | 505.00 | 519.40 | 502.10 | 505.00 | 463.62 | 30,273 |
| 2024-09-24 | 503.00 | 518.90 | 498.25 | 505.00 | 463.62 | 6,416 |
| 2024-09-23 | 503.00 | 511.00 | 492.00 | 503.00 | 461.78 | 18,453 |
| 2024-09-20 | 503.00 | 504.70 | 492.00 | 503.00 | 461.78 | 23,332 |
| 2024-09-19 | 508.00 | 512.00 | 494.00 | 503.00 | 461.78 | 162,041 |
| 2024-09-18 | 515.00 | 515.00 | 501.00 | 508.00 | 466.37 | 37,633 |
| 2024-09-17 | 515.00 | 537.00 | 506.00 | 515.00 | 472.80 | 108,468 |
| 2024-09-16 | 505.00 | 516.00 | 496.00 | 510.00 | 468.21 | 18,062 |
| 2024-09-13 | 505.00 | 507.00 | 496.00 | 505.00 | 463.62 | 2,475 |
| 2024-09-12 | 505.00 | 508.00 | 494.50 | 505.00 | 463.62 | 18,284 |
| 2024-09-11 | 505.00 | 512.50 | 496.50 | 505.00 | 463.62 | 2,131 |
| 2024-09-10 | 505.00 | 519.00 | 493.88 | 505.00 | 463.62 | 17,264 |
| 2024-09-09 | 505.00 | 507.40 | 493.25 | 505.00 | 463.62 | 2,395 |
| 2024-09-06 | 510.10 | 510.10 | 493.20 | 505.00 | 463.62 | 9,195 |
| 2024-09-05 | 515.00 | 517.50 | 510.00 | 515.00 | 472.80 | 5,084 |
| 2024-09-04 | 518.60 | 518.60 | 511.00 | 515.00 | 472.80 | 6,776 |
| 2024-09-03 | 520.00 | 522.00 | 514.50 | 520.00 | 477.39 | 3,496 |
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.