Billington Holdings Plc (BILN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:29AM BST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 550.00 | 550.00 | 531.00 | 531.00 | 531.00 | 7,964 |
| Apr 29, 2024 | 540.00 | 549.00 | 515.50 | 540.00 | 540.00 | 62,194 |
| Apr 26, 2024 | 545.00 | 549.50 | 530.00 | 540.00 | 540.00 | 29,641 |
| Apr 25, 2024 | 525.00 | 550.00 | 530.00 | 545.00 | 545.00 | 72,211 |
| Apr 24, 2024 | 520.00 | 538.00 | 516.00 | 525.00 | 525.00 | 29,060 |
| Apr 23, 2024 | 520.00 | 528.90 | 515.00 | 520.00 | 520.00 | 13,173 |
| Apr 22, 2024 | 515.00 | 528.34 | 511.12 | 520.00 | 520.00 | 30,239 |
| Apr 19, 2024 | 485.00 | 519.00 | 475.00 | 515.00 | 515.00 | 123,212 |
| Apr 18, 2024 | 480.00 | 490.00 | 474.25 | 485.00 | 485.00 | 224,046 |
| Apr 17, 2024 | 495.00 | 500.00 | 472.00 | 480.00 | 480.00 | 54,521 |
| Apr 16, 2024 | 515.00 | 538.80 | 485.00 | 495.00 | 495.00 | 139,105 |
| Apr 15, 2024 | 470.00 | 501.30 | 476.00 | 490.00 | 490.00 | 39,492 |
| Apr 12, 2024 | 460.00 | 480.00 | 455.76 | 470.00 | 470.00 | 41,859 |
| Apr 11, 2024 | 460.00 | 470.00 | 454.25 | 460.00 | 460.00 | 17,776 |
| Apr 10, 2024 | 460.00 | 469.99 | 450.00 | 460.00 | 460.00 | 13,400 |
| Apr 09, 2024 | 467.50 | 473.80 | 460.00 | 460.00 | 460.00 | 10,996 |
| Apr 08, 2024 | 450.00 | 479.00 | 460.00 | 472.50 | 472.50 | 43,091 |
| Apr 05, 2024 | 450.00 | 460.00 | 452.50 | 450.00 | 450.00 | 1,753 |
| Apr 04, 2024 | 450.00 | 464.00 | 464.00 | 450.00 | 450.00 | 9,890 |
| Apr 03, 2024 | 450.00 | 465.00 | 446.00 | 450.00 | 450.00 | 19,320 |
| Apr 02, 2024 | 450.00 | 454.00 | 441.00 | 450.00 | 450.00 | 7,041 |
| Mar 28, 2024 | 450.00 | 457.90 | 441.00 | 450.00 | 450.00 | 4,731 |
| Mar 27, 2024 | 450.00 | 478.00 | 450.00 | 450.00 | 450.00 | 21,968 |
| Mar 26, 2024 | 450.00 | 460.00 | 451.00 | 450.00 | 450.00 | 6,340 |
| Mar 25, 2024 | 450.00 | 458.00 | 448.40 | 450.00 | 450.00 | 15,224 |
| Mar 22, 2024 | 430.00 | 477.00 | 426.00 | 450.00 | 450.00 | 70,646 |
| Mar 21, 2024 | 398.00 | 402.20 | 396.00 | 400.00 | 400.00 | 34,430 |
| Mar 20, 2024 | 400.00 | 408.00 | 391.10 | 398.00 | 398.00 | 30,994 |
| Mar 19, 2024 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 5,497 |
| Mar 18, 2024 | 400.00 | 401.40 | 390.01 | 396.00 | 396.00 | 2,142 |
| Mar 15, 2024 | 400.00 | 402.39 | 393.00 | 400.00 | 400.00 | 17,510 |
| Mar 14, 2024 | 400.00 | 403.00 | 402.50 | 400.00 | 400.00 | 34,401 |
| Mar 13, 2024 | 400.00 | 403.80 | 391.00 | 400.00 | 400.00 | 11,099 |
| Mar 12, 2024 | 390.00 | 408.00 | 395.00 | 400.00 | 400.00 | 67,764 |
| Mar 11, 2024 | 400.00 | 403.50 | 381.00 | 390.00 | 390.00 | 40,111 |
| Mar 08, 2024 | 400.00 | 403.50 | 390.00 | 400.00 | 400.00 | 7,097 |
| Mar 07, 2024 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | 513 |
| Mar 06, 2024 | 400.00 | 409.99 | 394.00 | 400.00 | 400.00 | 4,295 |
| Mar 05, 2024 | 400.00 | 405.00 | 394.00 | 400.00 | 400.00 | 4,175 |
| Mar 04, 2024 | 397.00 | 408.00 | 391.50 | 400.00 | 400.00 | 6,184 |
| Mar 01, 2024 | 397.00 | 402.00 | 384.00 | 397.00 | 397.00 | 5,457 |
| Feb 29, 2024 | 400.00 | 408.00 | 390.00 | 397.00 | 397.00 | 18,927 |
| Feb 28, 2024 | 400.00 | 410.00 | 391.00 | 400.00 | 400.00 | 8,933 |
| Feb 27, 2024 | 400.00 | 398.00 | 394.50 | 400.00 | 400.00 | 1,506 |
| Feb 26, 2024 | 400.00 | 409.96 | 398.00 | 400.00 | 400.00 | 11,003 |
| Feb 23, 2024 | 400.00 | 409.96 | 397.00 | 400.00 | 400.00 | 7,997 |
| Feb 22, 2024 | 400.00 | 409.99 | 393.50 | 400.00 | 400.00 | 8,172 |
| Feb 21, 2024 | 395.00 | 407.00 | 393.50 | 400.00 | 400.00 | 9,371 |
| Feb 20, 2024 | 380.00 | 408.00 | 381.00 | 395.00 | 395.00 | 13,301 |
| Feb 19, 2024 | 380.00 | 390.00 | 375.55 | 380.00 | 380.00 | 10,833 |
| Feb 16, 2024 | 390.00 | 395.45 | 373.00 | 380.00 | 380.00 | 21,210 |
| Feb 15, 2024 | 410.00 | 410.00 | 386.50 | 390.00 | 390.00 | 26,151 |
| Feb 14, 2024 | 415.00 | 410.50 | 400.01 | 410.00 | 410.00 | 2,731 |
| Feb 13, 2024 | 415.00 | 417.00 | 402.75 | 415.00 | 415.00 | 7,617 |
| Feb 12, 2024 | 415.00 | 429.85 | 401.15 | 415.00 | 415.00 | 14,003 |
| Feb 09, 2024 | 415.00 | 419.00 | 404.45 | 415.00 | 415.00 | 4,403 |
| Feb 08, 2024 | 415.00 | 416.90 | 403.75 | 415.00 | 415.00 | 5,401 |
| Feb 07, 2024 | 415.00 | 417.40 | 400.00 | 415.00 | 415.00 | 15,006 |
| Feb 06, 2024 | 415.00 | 420.00 | 400.00 | 415.00 | 415.00 | 14,112 |
| Feb 05, 2024 | 420.00 | 419.00 | 400.00 | 415.00 | 415.00 | 12,384 |
| Feb 02, 2024 | 420.00 | 420.00 | 410.50 | 420.00 | 420.00 | 5,041 |
| Feb 01, 2024 | 420.00 | 419.75 | 412.20 | 420.00 | 420.00 | 11,216 |
| Jan 31, 2024 | 420.00 | 420.00 | 410.55 | 420.00 | 420.00 | 1,347 |
| Jan 30, 2024 | 420.00 | 421.50 | 412.20 | 420.00 | 420.00 | 10,315 |
| Jan 29, 2024 | 420.00 | 429.00 | 415.00 | 420.00 | 420.00 | 15,415 |
| Jan 26, 2024 | 420.00 | 429.99 | 418.00 | 420.00 | 420.00 | 3,713 |
| Jan 25, 2024 | 420.00 | 429.99 | 412.20 | 420.00 | 420.00 | 6,288 |
| Jan 24, 2024 | 420.00 | 429.99 | 415.50 | 420.00 | 420.00 | 9,322 |
| Jan 23, 2024 | 425.00 | 422.00 | 410.00 | 420.00 | 420.00 | 6,314 |
| Jan 22, 2024 | 435.00 | 449.10 | 411.00 | 425.00 | 425.00 | 17,999 |
| Jan 19, 2024 | 435.00 | 434.75 | 420.00 | 435.00 | 435.00 | 6,124 |
| Jan 18, 2024 | 435.00 | 436.50 | 424.50 | 435.00 | 435.00 | 5,118 |
| Jan 17, 2024 | 435.00 | 440.00 | 426.25 | 435.00 | 435.00 | 3,941 |
| Jan 16, 2024 | 450.00 | 458.60 | 430.00 | 435.00 | 435.00 | 12,784 |
| Jan 15, 2024 | 444.75 | 450.00 | 435.55 | 450.00 | 450.00 | 11,559 |
| Jan 12, 2024 | 440.00 | 446.90 | 437.00 | 440.00 | 440.00 | 7,069 |
| Jan 11, 2024 | 431.00 | 452.00 | 432.00 | 452.00 | 452.00 | 12,664 |
| Jan 10, 2024 | 420.00 | 440.00 | 425.84 | 431.00 | 431.00 | 13,670 |
| Jan 09, 2024 | 430.00 | 429.55 | 416.00 | 420.00 | 420.00 | 23,463 |
| Jan 08, 2024 | 450.00 | 450.00 | 420.01 | 430.00 | 430.00 | 23,714 |
| Jan 05, 2024 | 450.00 | 453.00 | 440.20 | 450.00 | 450.00 | 7,473 |
| Jan 04, 2024 | 460.00 | 468.00 | 440.00 | 450.00 | 450.00 | 15,483 |
| Jan 03, 2024 | 470.00 | 478.00 | 453.30 | 460.00 | 460.00 | 19,001 |
| Jan 02, 2024 | 455.00 | 489.00 | 452.75 | 470.00 | 470.00 | 38,388 |
| Dec 29, 2023 | 455.00 | 460.00 | 451.00 | 455.00 | 455.00 | 6,451 |
| Dec 28, 2023 | 450.00 | 460.00 | 440.00 | 455.00 | 455.00 | 19,699 |
| Dec 27, 2023 | 446.00 | 459.70 | 440.00 | 450.00 | 450.00 | 11,699 |
| Dec 22, 2023 | 440.00 | 455.00 | 449.99 | 446.00 | 446.00 | 4,443 |
| Dec 21, 2023 | 440.00 | 449.99 | 433.00 | 440.00 | 440.00 | 5,060 |
| Dec 20, 2023 | 455.00 | 458.00 | 433.00 | 440.00 | 440.00 | 119,012 |
| Dec 19, 2023 | 447.00 | 459.00 | 446.00 | 455.00 | 455.00 | 30,428 |
| Dec 18, 2023 | 430.00 | 457.00 | 424.00 | 447.00 | 447.00 | 52,200 |
| Dec 15, 2023 | 430.00 | 439.99 | 422.00 | 430.00 | 430.00 | 34,413 |
| Dec 14, 2023 | 430.00 | 437.00 | 420.25 | 430.00 | 430.00 | 27,613 |
| Dec 13, 2023 | 422.00 | 439.00 | 416.22 | 430.00 | 430.00 | 36,176 |
| Dec 12, 2023 | 420.00 | 427.60 | 415.25 | 422.00 | 422.00 | 6,114 |
| Dec 11, 2023 | 415.00 | 429.00 | 413.25 | 420.00 | 420.00 | 20,047 |
| Dec 08, 2023 | 415.00 | 419.99 | 411.55 | 415.00 | 415.00 | 14,232 |
| Dec 07, 2023 | 410.00 | 417.00 | 407.60 | 415.00 | 415.00 | 10,185 |
| Dec 06, 2023 | 410.00 | 417.00 | 406.00 | 410.00 | 410.00 | 3,344 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.