BILL Holdings, Inc. (LON:0A75)
London · Delayed Price · Currency is GBP · Price in USD 45.04
+0.07 (0.16%)
At close: Sep 25, 2026
LON:0A75 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 44.43 | 45.80 | 44.43 | 45.35 | 45.35 | 0.85% | 2,169 |
| Sep 24, 2026 | 45.43 | 46.49 | 44.97 | 44.97 | 44.97 | -3.21% | 59 |
| Sep 23, 2026 | 46.42 | 47.11 | 45.66 | 46.46 | 46.46 | -0.36% | 198 |
| Sep 22, 2026 | 47.81 | 48.26 | 46.12 | 46.63 | 46.63 | -1.42% | 700 |
| Sep 21, 2026 | 48.28 | 48.28 | 46.99 | 47.30 | 47.30 | -1.15% | 103 |
| Sep 18, 2026 | 46.66 | 47.94 | 45.94 | 47.85 | 47.85 | -1.40% | 493 |
| Sep 17, 2026 | 49.89 | 49.89 | 48.50 | 48.53 | 48.53 | -0.31% | 156 |
| Sep 16, 2026 | 49.60 | 49.71 | 48.39 | 48.68 | 48.68 | -2.07% | 222 |
| Sep 15, 2026 | 49.78 | 50.10 | 49.14 | 49.71 | 49.71 | 0.06% | 479 |
| Sep 14, 2026 | 47.37 | 49.72 | 47.02 | 49.68 | 49.68 | 4.68% | 560 |
| Sep 11, 2026 | 47.92 | 48.34 | 47.46 | 47.46 | 47.46 | -0.32% | 508 |
| Sep 10, 2026 | 47.61 | 48.99 | 47.35 | 47.61 | 47.61 | -0.54% | 165 |
| Sep 9, 2026 | 47.03 | 48.28 | 47.03 | 47.87 | 47.87 | 1.63% | 175 |
| Sep 8, 2026 | 47.76 | 48.44 | 47.10 | 47.10 | 47.10 | -3.54% | 1,472 |
| Sep 4, 2026 | 51.00 | 51.00 | 48.19 | 48.83 | 48.83 | -3.36% | 117 |
| Sep 3, 2026 | 48.97 | 50.72 | 48.97 | 50.53 | 50.53 | 4.44% | 758 |
| Sep 2, 2026 | 46.01 | 48.69 | 46.01 | 48.38 | 48.38 | 1.70% | 541 |
| Sep 1, 2026 | 48.59 | 49.00 | 47.57 | 47.57 | 47.57 | -3.37% | 2,844 |
| Aug 31, 2026 | 50.48 | 50.49 | 49.01 | 49.23 | 49.23 | -1.32% | 473 |
| Aug 28, 2026 | 47.93 | 50.05 | 47.93 | 49.89 | 49.89 | 1.84% | 977 |
| Aug 27, 2026 | 48.00 | 49.49 | 48.00 | 48.99 | 48.99 | 1.67% | 1,024 |
| Aug 26, 2026 | 48.00 | 48.19 | 46.00 | 48.19 | 48.19 | 0.53% | 772 |
| Aug 25, 2026 | 47.80 | 48.78 | 47.42 | 47.93 | 47.93 | 0.15% | 264 |
| Aug 24, 2026 | 48.25 | 48.33 | 47.68 | 47.86 | 47.86 | 1.89% | 1,018 |
| Aug 21, 2026 | 47.40 | 47.81 | 46.97 | 46.97 | 46.97 | -0.55% | 714 |
| Aug 20, 2026 | 49.30 | 50.10 | 46.44 | 47.23 | 47.23 | -3.50% | 5,683 |
| Aug 19, 2026 | 49.55 | 49.89 | 48.70 | 48.94 | 48.94 | -0.95% | 1,248 |
| Aug 18, 2026 | 48.70 | 49.97 | 48.70 | 49.41 | 49.41 | 2.38% | 228 |
| Aug 17, 2026 | 49.04 | 50.00 | 48.15 | 48.26 | 48.26 | -2.68% | 214 |
| Aug 14, 2026 | 51.22 | 51.71 | 49.09 | 49.59 | 49.59 | 2.29% | 271 |
| Aug 13, 2026 | 49.32 | 49.59 | 47.53 | 48.48 | 48.48 | 0.60% | 245 |
| Aug 12, 2026 | 48.99 | 49.99 | 47.98 | 48.19 | 48.19 | -2.57% | 323 |
| Aug 11, 2026 | 49.40 | 49.92 | 48.34 | 49.46 | 49.46 | 1.12% | 305 |
| Aug 10, 2026 | 47.42 | 48.91 | 47.14 | 48.91 | 48.91 | 1.85% | 121 |
| Aug 7, 2026 | 48.98 | 49.00 | 47.82 | 48.02 | 48.02 | 1.67% | 582 |
| Aug 6, 2026 | 48.00 | 48.00 | 46.00 | 47.23 | 47.23 | -2.54% | 774 |
| Aug 5, 2026 | 48.88 | 49.25 | 47.84 | 48.46 | 48.46 | -0.14% | 1,093 |
| Aug 4, 2026 | 46.29 | 48.53 | 45.72 | 48.53 | 48.53 | 3.45% | 394 |
| Aug 3, 2026 | 45.56 | 47.35 | 45.56 | 46.91 | 46.91 | 3.30% | 246 |
| Jul 31, 2026 | 44.97 | 46.07 | 44.79 | 45.41 | 45.41 | 0.46% | 538 |
| Jul 30, 2026 | 46.20 | 46.20 | 43.99 | 45.20 | 45.20 | -5.83% | 1,152 |
| Jul 29, 2026 | 46.80 | 48.00 | 45.80 | 48.00 | 48.00 | 2.02% | 153 |
| Jul 28, 2026 | 45.13 | 47.40 | 45.13 | 47.05 | 47.05 | 3.32% | 293 |
| Jul 27, 2026 | 43.51 | 45.54 | 43.51 | 45.54 | 45.54 | 5.08% | 298 |
| Jul 24, 2026 | 42.75 | 43.34 | 42.27 | 43.34 | 43.34 | 5.09% | 539 |
| Jul 23, 2026 | 42.51 | 42.51 | 41.01 | 41.24 | 41.24 | -1.26% | 960 |
| Jul 22, 2026 | 44.13 | 44.20 | 41.77 | 41.77 | 41.77 | -4.93% | 294 |
| Jul 21, 2026 | 44.21 | 45.60 | 43.39 | 43.93 | 43.93 | -5.12% | 1,612 |
| Jul 20, 2026 | 44.62 | 46.34 | 43.50 | 46.30 | 46.30 | 4.49% | 456 |
| Jul 17, 2026 | 44.16 | 45.09 | 43.78 | 44.31 | 44.31 | -0.76% | 826 |