Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 380.00
-5.00 (-1.30%)
Mar 5, 2026, 10:08 AM GMT
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 385.00 | 386.75 | 380.00 | 385.00 | 385.00 | - | 6,478 |
| Mar 3, 2026 | 392.50 | 400.00 | 380.00 | 385.00 | 385.00 | -1.91% | 25,336 |
| Mar 2, 2026 | 392.50 | 394.50 | 385.00 | 392.50 | 392.50 | - | 6,165 |
| Feb 27, 2026 | 392.50 | 392.12 | 385.00 | 392.50 | 392.50 | - | 6,881 |
| Feb 26, 2026 | 392.50 | 394.21 | 385.00 | 392.50 | 392.50 | - | 13,221 |
| Feb 25, 2026 | 392.50 | 392.49 | 385.00 | 392.50 | 392.50 | - | 9,068 |
| Feb 24, 2026 | 392.50 | 400.00 | 385.89 | 392.50 | 392.50 | - | 4,796 |
| Feb 23, 2026 | 392.50 | 400.00 | 385.30 | 392.50 | 392.50 | - | 13,393 |
| Feb 20, 2026 | 394.45 | 400.00 | 385.75 | 392.50 | 392.50 | - | 13,060 |
| Feb 19, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 14,888 |
| Feb 18, 2026 | 392.50 | 394.45 | 390.00 | 392.50 | 392.50 | - | 47,005 |
| Feb 17, 2026 | 392.50 | 400.00 | 390.00 | 392.50 | 392.50 | - | 9,643 |
| Feb 16, 2026 | 393.00 | 400.00 | 390.00 | 392.50 | 392.50 | -0.63% | 17,041 |
| Feb 13, 2026 | 392.50 | 400.00 | 385.00 | 395.00 | 395.00 | 0.64% | 16,409 |
| Feb 12, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 282,869 |
| Feb 11, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 4,672 |
| Feb 10, 2026 | 398.80 | 398.80 | 386.66 | 392.50 | 392.50 | - | 4,181 |
| Feb 9, 2026 | 387.50 | 400.00 | 385.00 | 392.50 | 392.50 | 1.29% | 77,959 |
| Feb 6, 2026 | 385.00 | 394.00 | 380.00 | 387.50 | 387.50 | 0.65% | 10,565 |
| Feb 5, 2026 | 385.00 | 384.50 | 384.50 | 385.00 | 385.00 | - | 262 |
| Feb 4, 2026 | 385.00 | 384.00 | 383.25 | 385.00 | 385.00 | - | 5,200 |
| Feb 3, 2026 | 382.50 | 390.00 | 378.65 | 385.00 | 385.00 | 0.65% | 24,990 |
| Feb 2, 2026 | 382.50 | 390.00 | 376.55 | 382.50 | 382.50 | - | 18,195 |
| Jan 30, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 2,570 |
| Jan 29, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 31,022 |
| Jan 28, 2026 | 386.00 | 390.00 | 375.00 | 382.50 | 382.50 | - | 12,014 |
| Jan 27, 2026 | 380.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 6,414 |
| Jan 26, 2026 | 394.88 | 400.00 | 375.08 | 382.50 | 382.50 | -1.92% | 44,327 |
| Jan 23, 2026 | 396.88 | 400.00 | 380.00 | 390.00 | 390.00 | - | 64,162 |
| 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 |