Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 395.00
+5.00 (1.28%)
Jan 23, 2026, 3:58 PM GMT
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 396.88 | 400.00 | 380.00 | 396.88 | - | 1.76% | 64,109 |
| Jan 22, 2026 | 390.00 | 396.88 | 380.26 | 390.00 | 390.00 | - | 63,131 |
| Jan 21, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 139,023 |
| Jan 20, 2026 | 390.00 | 392.50 | 381.00 | 390.00 | 390.00 | - | 18,748 |
| Jan 19, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 30,071 |
| Jan 16, 2026 | 389.00 | 400.00 | 380.00 | 390.00 | 390.00 | 1.30% | 36,342 |
| Jan 15, 2026 | 385.00 | 390.00 | 387.00 | 385.00 | 385.00 | -0.65% | 18,702 |
| Jan 14, 2026 | 380.00 | 390.00 | 378.00 | 387.50 | 387.50 | 1.97% | 18,248 |
| Jan 13, 2026 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.33% | 15,933 |
| Jan 12, 2026 | 367.50 | 380.00 | 360.00 | 375.00 | 375.00 | 2.04% | 23,637 |
| Jan 9, 2026 | 375.00 | 380.00 | 342.50 | 367.50 | 367.50 | -2.00% | 44,124 |
| Jan 8, 2026 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 0.67% | 12,603 |
| Jan 7, 2026 | 350.00 | 380.00 | 340.00 | 372.50 | 372.50 | 6.43% | 32,652 |
| Jan 6, 2026 | 350.00 | 358.00 | 343.55 | 350.00 | 350.00 | - | 4,293 |
| Jan 5, 2026 | 342.50 | 356.00 | 340.00 | 350.00 | 350.00 | 2.19% | 47,304 |
| Jan 2, 2026 | 342.50 | 350.00 | 340.00 | 342.50 | 342.50 | - | 20,914 |
| Dec 31, 2025 | 338.55 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 40,997 |
| Dec 30, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 9,221 |
| Dec 29, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 2,938 |
| Dec 24, 2025 | 340.00 | 350.00 | 345.00 | 340.00 | 340.00 | - | 3,770 |
| Dec 23, 2025 | 340.00 | 350.00 | 338.55 | 340.00 | 340.00 | - | 3,363 |
| Dec 22, 2025 | 340.00 | 345.00 | 338.55 | 340.00 | 340.00 | - | 15,620 |
| Dec 19, 2025 | 340.00 | 350.00 | 337.86 | 340.00 | 340.00 | - | 60,890 |
| Dec 18, 2025 | 340.00 | 347.80 | 335.55 | 340.00 | 340.00 | - | 40,636 |
| Dec 17, 2025 | 340.00 | 343.44 | 334.10 | 340.00 | 340.00 | - | 3,765 |
| Dec 16, 2025 | 340.00 | 345.30 | 330.55 | 340.00 | 340.00 | - | 5,959 |
| Dec 15, 2025 | 340.00 | 346.40 | 339.60 | 340.00 | 340.00 | - | 5,463 |
| Dec 12, 2025 | 340.00 | 350.00 | 339.25 | 340.00 | 340.00 | - | 19,708 |
| Dec 11, 2025 | 335.00 | 347.00 | 339.10 | 340.00 | 340.00 | 1.49% | 7,242 |
| Dec 10, 2025 | 329.00 | 345.00 | 325.00 | 335.00 | 335.00 | 4.69% | 106,725 |
| Dec 9, 2025 | 320.00 | 328.80 | 321.11 | 320.00 | 320.00 | - | 11,273 |
| Dec 8, 2025 | 320.00 | 328.80 | 317.00 | 320.00 | 320.00 | - | 32,060 |
| Dec 5, 2025 | 320.00 | 323.77 | 315.55 | 320.00 | 320.00 | - | 21,091 |
| Dec 4, 2025 | 320.00 | 324.44 | 316.60 | 320.00 | 320.00 | - | 13,154 |
| Dec 3, 2025 | 320.00 | 324.44 | 315.55 | 320.00 | 320.00 | - | 13,895 |
| Dec 2, 2025 | 320.00 | 320.00 | 314.50 | 320.00 | 320.00 | - | 10,147 |
| Dec 1, 2025 | 315.00 | 320.00 | 316.10 | 320.00 | 320.00 | 1.59% | 6,987 |
| Nov 28, 2025 | 315.00 | 324.00 | 310.11 | 315.00 | 315.00 | - | 8,050 |
| Nov 27, 2025 | 310.00 | 319.21 | 310.10 | 315.00 | 315.00 | 1.61% | 13,118 |
| Nov 26, 2025 | 310.00 | 320.00 | 307.75 | 310.00 | 310.00 | - | 41,057 |
| Nov 25, 2025 | 305.00 | 311.15 | 300.00 | 310.00 | 310.00 | 1.64% | 39,762 |
| Nov 24, 2025 | 302.00 | 310.00 | 301.00 | 305.00 | 305.00 | 0.83% | 21,370 |
| Nov 21, 2025 | 302.50 | 301.50 | 297.00 | 302.50 | 302.50 | - | 15,168 |
| Nov 20, 2025 | 302.50 | 303.50 | 301.00 | 302.50 | 302.50 | - | 16,466 |
| Nov 19, 2025 | 300.00 | 302.50 | 302.50 | 302.50 | 302.50 | 0.83% | - |
| Nov 18, 2025 | 300.00 | 303.45 | 290.00 | 300.00 | 300.00 | - | 79,301 |
| Nov 17, 2025 | 298.00 | 304.84 | 299.10 | 300.00 | 300.00 | 0.67% | 9,934 |
| Nov 14, 2025 | 298.00 | 304.84 | 298.00 | 298.00 | 298.00 | - | 54,387 |
| Nov 13, 2025 | 298.00 | 304.84 | 298.00 | 298.00 | 298.00 | - | 13,243 |
| Nov 12, 2025 | 305.00 | 304.84 | 298.80 | 298.00 | 298.00 | -2.30% | 13,285 |