Billington Holdings Plc (AIM:BILN)
London · Delayed Price · Currency is GBP · Price in GBX 295.00
-10.00 (-3.28%)
Oct 31, 2025, 4:29 PM GMT+1
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 305.00 | 308.00 | 295.00 | 305.00 | 305.00 | - | 10,112 |
| Oct 30, 2025 | 305.00 | 305.00 | 297.50 | 305.00 | 305.00 | - | 18,884 |
| Oct 29, 2025 | 310.00 | 319.00 | 301.11 | 305.00 | 305.00 | -1.61% | 5,254 |
| Oct 28, 2025 | 310.00 | 312.75 | 301.50 | 310.00 | 310.00 | - | 25,108 |
| Oct 27, 2025 | 310.00 | 313.45 | 303.35 | 310.00 | 310.00 | - | 33,825 |
| Oct 24, 2025 | 310.00 | 313.45 | 303.00 | 310.00 | 310.00 | - | 18,317 |
| Oct 23, 2025 | 310.00 | 314.45 | 300.00 | 310.00 | 310.00 | - | 24,370 |
| Oct 22, 2025 | 305.00 | 310.00 | 297.00 | 310.00 | 310.00 | 1.64% | 199,927 |
| Oct 21, 2025 | 300.00 | 309.00 | 294.55 | 305.00 | 305.00 | 1.67% | 10,517 |
| Oct 20, 2025 | 295.00 | 300.00 | 292.50 | 300.00 | 300.00 | 1.69% | 9,203 |
| Oct 17, 2025 | 280.00 | 300.00 | 280.00 | 295.00 | 295.00 | 5.36% | 59,565 |
| Oct 16, 2025 | 275.00 | 290.00 | 273.50 | 280.00 | 280.00 | 1.82% | 9,965 |
| Oct 15, 2025 | 270.00 | 287.00 | 267.13 | 275.00 | 275.00 | 1.85% | 22,243 |
| Oct 14, 2025 | 283.00 | 283.00 | 267.00 | 270.00 | 270.00 | -4.42% | 88,360 |
| Oct 13, 2025 | 285.00 | 286.08 | 275.00 | 282.50 | 282.50 | -0.88% | 27,067 |
| Oct 10, 2025 | 285.00 | 286.00 | 280.00 | 285.00 | 285.00 | - | 7,355 |
| Oct 9, 2025 | 285.00 | 286.08 | 280.00 | 285.00 | 285.00 | - | 17,849 |
| Oct 8, 2025 | 285.00 | 287.45 | 280.00 | 285.00 | 285.00 | - | 11,120 |
| Oct 7, 2025 | 285.00 | 289.90 | 283.00 | 285.00 | 285.00 | - | 10,763 |
| Oct 6, 2025 | 285.00 | 290.00 | 281.30 | 285.00 | 285.00 | - | 15,392 |
| Oct 3, 2025 | 300.00 | 310.00 | 280.00 | 285.00 | 285.00 | -5.00% | 285,914 |
| Oct 2, 2025 | 280.00 | 308.45 | 280.00 | 300.00 | 300.00 | 7.14% | 439,517 |
| Oct 1, 2025 | 280.00 | 290.00 | 276.66 | 280.00 | 280.00 | - | 49,915 |
| Sep 30, 2025 | 233.00 | 287.50 | 233.00 | 280.00 | 280.00 | -13.85% | 645,079 |
| Sep 29, 2025 | 330.00 | 334.70 | 320.00 | 325.00 | 325.00 | -1.52% | 41,930 |
| Sep 26, 2025 | 340.00 | 343.45 | 330.00 | 330.00 | 330.00 | -2.94% | 29,495 |
| Sep 25, 2025 | 347.50 | 347.50 | 330.00 | 340.00 | 340.00 | -2.16% | 12,121 |
| Sep 24, 2025 | 347.50 | 347.50 | 336.00 | 347.50 | 347.50 | - | 8,315 |
| Sep 23, 2025 | 347.50 | 351.00 | 341.00 | 347.50 | 347.50 | - | 11,962 |
| Sep 22, 2025 | 345.00 | 353.45 | 337.70 | 347.50 | 347.50 | 0.72% | 55,584 |
| Sep 19, 2025 | 345.00 | 353.45 | 335.00 | 345.00 | 345.00 | - | 9,548 |
| Sep 18, 2025 | 345.00 | 350.00 | 338.50 | 345.00 | 345.00 | - | 38,696 |
| Sep 17, 2025 | 345.00 | 350.00 | 335.10 | 345.00 | 345.00 | - | 37,852 |
| Sep 16, 2025 | 345.00 | 355.00 | 335.00 | 345.00 | 345.00 | - | 14,630 |
| Sep 15, 2025 | 347.50 | 349.40 | 336.20 | 345.00 | 345.00 | -0.72% | 34,284 |
| Sep 12, 2025 | 335.00 | 353.80 | 334.00 | 347.50 | 347.50 | 3.73% | 20,911 |
| Sep 11, 2025 | 337.50 | 340.50 | 326.00 | 335.00 | 335.00 | -2.90% | 29,421 |
| Sep 10, 2025 | 355.00 | 355.90 | 332.00 | 345.00 | 345.00 | -2.82% | 42,630 |
| Sep 9, 2025 | 357.50 | 357.50 | 350.00 | 355.00 | 355.00 | -0.70% | 14,868 |
| Sep 8, 2025 | 360.00 | 365.00 | 351.50 | 357.50 | 357.50 | -0.69% | 36,643 |
| Sep 5, 2025 | 360.00 | 360.00 | 356.75 | 360.00 | 360.00 | - | 44,912 |
| Sep 4, 2025 | 360.00 | 360.00 | 357.50 | 360.00 | 360.00 | - | 6,729 |
| Sep 3, 2025 | 360.00 | 363.70 | 355.00 | 360.00 | 360.00 | - | 36,847 |
| Sep 2, 2025 | 360.00 | 364.44 | 354.40 | 360.00 | 360.00 | - | 6,181 |
| Sep 1, 2025 | 352.56 | 360.00 | 350.20 | 360.00 | 360.00 | - | 36,634 |
| Aug 29, 2025 | 356.40 | 365.00 | 352.50 | 360.00 | 360.00 | 2.13% | 28,692 |
| Aug 28, 2025 | 348.50 | 358.00 | 348.50 | 352.50 | 352.50 | - | 3,089 |
| Aug 27, 2025 | 350.00 | 360.00 | 343.27 | 352.50 | 352.50 | 2.17% | 23,718 |
| Aug 26, 2025 | 341.50 | 348.00 | 341.50 | 345.00 | 345.00 | - | 7,717 |
| Aug 22, 2025 | 334.50 | 348.50 | 331.88 | 345.00 | 345.00 | 4.55% | 29,646 |