Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+15.00 (4.55%)
Aug 22, 2025, 4:28 PM GMT+1
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 334.50 | 348.50 | 331.88 | 345.00 | 345.00 | 4.55% | 29,646 |
| Aug 21, 2025 | 338.00 | 342.50 | 330.00 | 330.00 | 330.00 | -3.65% | 20,170 |
| Aug 20, 2025 | 340.10 | 342.50 | 335.00 | 342.50 | 342.50 | -0.72% | 24,876 |
| Aug 19, 2025 | 338.80 | 350.00 | 338.75 | 345.00 | 345.00 | 2.22% | 37,941 |
| Aug 18, 2025 | 350.00 | 353.70 | 335.25 | 337.50 | 337.50 | -4.93% | 30,291 |
| Aug 15, 2025 | 354.30 | 355.00 | 350.00 | 355.00 | 355.00 | - | 44,517 |
| Aug 14, 2025 | 356.20 | 357.40 | 350.25 | 355.00 | 355.00 | - | 35,365 |
| Aug 13, 2025 | 357.00 | 362.50 | 350.26 | 355.00 | 355.00 | -2.74% | 41,327 |
| Aug 12, 2025 | 360.10 | 370.00 | 357.25 | 365.00 | 365.00 | - | 28,035 |
| Aug 11, 2025 | 361.50 | 370.00 | 360.10 | 365.00 | 365.00 | -1.35% | 12,534 |
| Aug 8, 2025 | 368.45 | 370.00 | 364.00 | 370.00 | 370.00 | - | 7,205 |
| Aug 7, 2025 | 369.80 | 370.00 | 361.25 | 370.00 | 370.00 | - | 6,670 |
| Aug 6, 2025 | 366.00 | 371.25 | 366.00 | 370.00 | 370.00 | - | 15,070 |
| Aug 5, 2025 | 363.66 | 371.28 | 363.66 | 370.00 | 370.00 | - | 11,770 |
| Aug 4, 2025 | 363.66 | 372.50 | 360.00 | 370.00 | 370.00 | - | 7,853 |
| Aug 1, 2025 | 381.10 | 383.40 | 370.00 | 370.00 | 370.00 | -1.99% | 19,125 |
| Jul 31, 2025 | 374.25 | 383.90 | 370.00 | 377.50 | 377.50 | - | 14,448 |
| Jul 30, 2025 | 373.78 | 378.80 | 373.00 | 377.50 | 377.50 | - | 12,517 |
| Jul 29, 2025 | 375.50 | 379.00 | 373.65 | 377.50 | 377.50 | - | 2,804 |
| Jul 28, 2025 | 378.00 | 384.00 | 374.50 | 377.50 | 377.50 | 0.67% | 18,450 |
| Jul 25, 2025 | 368.45 | 378.00 | 362.00 | 375.00 | 375.00 | 3.45% | 27,123 |
| Jul 24, 2025 | 361.25 | 368.45 | 355.00 | 362.50 | 362.50 | - | 9,517 |
| Jul 23, 2025 | 364.00 | 368.45 | 356.75 | 362.50 | 362.50 | - | 15,131 |
| Jul 22, 2025 | 357.55 | 364.00 | 355.50 | 362.50 | 362.50 | - | 8,104 |
| Jul 21, 2025 | 356.00 | 364.75 | 355.00 | 362.50 | 362.50 | - | 12,593 |
| Jul 18, 2025 | 364.50 | 369.35 | 360.00 | 362.50 | 362.50 | -0.68% | 15,255 |
| Jul 17, 2025 | 366.68 | 366.68 | 360.00 | 365.00 | 365.00 | - | 3,020 |
| Jul 16, 2025 | 361.12 | 368.45 | 360.10 | 365.00 | 365.00 | - | 8,665 |
| Jul 15, 2025 | 366.50 | 372.00 | 360.15 | 365.00 | 365.00 | -2.67% | 17,265 |
| Jul 14, 2025 | 375.00 | 379.00 | 371.50 | 375.00 | 375.00 | -1.96% | 25,462 |
| Jul 11, 2025 | 376.25 | 382.50 | 375.00 | 382.50 | 382.50 | - | 32,791 |
| Jul 10, 2025 | 381.40 | 382.50 | 376.25 | 382.50 | 382.50 | - | 6,771 |
| Jul 9, 2025 | 390.00 | 390.00 | 375.50 | 382.50 | 382.50 | - | 8,160 |
| Jul 8, 2025 | 381.18 | 387.50 | 375.50 | 382.50 | 382.50 | - | 12,122 |
| Jul 7, 2025 | 376.70 | 382.50 | 375.00 | 382.50 | 382.50 | - | 10,050 |
| Jul 4, 2025 | 385.00 | 389.18 | 378.88 | 382.50 | 382.50 | - | 5,243 |
| Jul 3, 2025 | 379.50 | 387.00 | 376.66 | 382.50 | 382.50 | - | 17,379 |
| Jul 2, 2025 | 389.50 | 393.75 | 379.50 | 382.50 | 382.50 | -1.92% | 12,252 |
| Jul 1, 2025 | 391.00 | 394.75 | 385.00 | 390.00 | 390.00 | -1.89% | 29,578 |
| Jun 30, 2025 | 395.00 | 403.00 | 390.66 | 397.50 | 397.50 | 0.63% | 6,702 |
| Jun 27, 2025 | 392.00 | 407.78 | 385.50 | 395.00 | 395.00 | -1.25% | 32,203 |
| Jun 26, 2025 | 405.10 | 409.00 | 392.50 | 400.00 | 400.00 | -2.44% | 8,201 |
| Jun 25, 2025 | 405.15 | 410.00 | 405.00 | 410.00 | 410.00 | -0.61% | 42,480 |
| Jun 24, 2025 | 410.20 | 416.00 | 405.00 | 412.50 | 412.50 | -1.79% | 15,617 |
| Jun 23, 2025 | 412.70 | 420.00 | 410.00 | 420.00 | 420.00 | - | 14,536 |
| Jun 20, 2025 | 412.70 | 420.00 | 412.70 | 420.00 | 420.00 | - | 1,968 |
| Jun 19, 2025 | 428.00 | 428.00 | 412.04 | 420.00 | 420.00 | -1.18% | 33,355 |
| Jun 18, 2025 | 415.66 | 428.75 | 415.00 | 425.00 | 425.00 | 2.41% | 23,409 |
| Jun 17, 2025 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | -0.24% | 38,400 |
| Jun 16, 2025 | 414.00 | 420.00 | 410.00 | 416.00 | 416.00 | 0.24% | 22,727 |