Billington Holdings (BILN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Billington Holdings

Date Open High Low Close* Volume
20/12/2024 499.00p 505.00p 474.40p 499.00p 10795
19/12/2024 499.00p 507.77p 491.75p 499.00p 20740
18/12/2024 465.00p 507.10p 465.00p 504.00p 51129
17/12/2024 465.00p 475.00p 465.00p 465.00p 5841
16/12/2024 465.00p 475.00p 457.00p 465.00p 22204
13/12/2024 475.00p 477.00p 461.11p 465.00p 13102
12/12/2024 475.00p 479.00p 470.10p 475.00p 31005
11/12/2024 445.00p 479.40p 445.00p 476.00p 207426
10/12/2024 420.00p 426.55p 415.00p 420.00p 141924
09/12/2024 420.00p 424.89p 419.12p 420.00p 8479
06/12/2024 420.00p 427.89p 418.60p 420.00p 27440
05/12/2024 400.00p 423.00p 400.00p 420.00p 46546
04/12/2024 400.00p 409.95p 400.00p 400.00p 9432
03/12/2024 400.00p 410.00p 390.00p 400.00p 64342
02/12/2024 405.00p 405.00p 390.78p 400.00p 34173
29/11/2024 405.00p 405.18p 400.10p 405.00p 13270
28/11/2024 405.00p 407.45p 400.20p 405.00p 10672
27/11/2024 410.00p 417.70p 400.00p 405.00p 31947
26/11/2024 430.00p 437.80p 406.66p 410.00p 45811
25/11/2024 430.00p 438.40p 422.36p 430.00p 8606
22/11/2024 430.00p 439.00p 421.55p 430.00p 13869
21/11/2024 425.00p 436.50p 410.00p 430.00p 16808
20/11/2024 430.00p 436.70p 416.00p 425.00p 19935
19/11/2024 430.00p 433.40p 421.75p 430.00p 18622
18/11/2024 440.00p 447.90p 421.00p 430.00p 43944
15/11/2024 440.00p 450.00p 438.25p 440.00p 24768
14/11/2024 440.00p 450.00p 438.25p 440.00p 62067
13/11/2024 450.00p 460.00p 423.00p 440.00p 64533
12/11/2024 460.00p 460.00p 443.25p 450.00p 57477
11/11/2024 460.00p 463.50p 450.40p 460.00p 27875
08/11/2024 475.00p 480.40p 453.20p 460.00p 59358
07/11/2024 475.00p 483.00p 464.50p 475.00p 25488
06/11/2024 480.00p 480.00p 463.00p 475.00p 38508
05/11/2024 480.00p 484.00p 471.10p 480.00p 49846
04/11/2024 480.00p 485.00p 471.10p 480.00p 42593
01/11/2024 480.00p 483.00p 475.00p 480.00p 19961
31/10/2024 482.50p 488.00p 475.00p 482.00p 45823
30/10/2024 485.00p 499.00p 461.50p 475.00p 108636
29/10/2024 485.00p 497.00p 477.50p 485.00p 30016
28/10/2024 485.00p 499.40p 479.60p 485.00p 6371
25/10/2024 485.00p 497.00p 481.50p 485.00p 4914
24/10/2024 485.00p 495.00p 476.50p 485.00p 13597
23/10/2024 485.00p 489.00p 470.00p 485.00p 17572
22/10/2024 485.00p 489.00p 472.60p 474.00p 3870
21/10/2024 485.00p 493.50p 472.00p 485.00p 15316
18/10/2024 485.00p 494.00p 480.50p 485.00p 10146
17/10/2024 485.00p 497.00p 480.55p 485.00p 9415
16/10/2024 480.00p 498.00p 470.00p 485.00p 5681
15/10/2024 472.00p 489.00p 472.00p 480.00p 10587
14/10/2024 472.00p 476.00p 467.41p 472.00p 20470
11/10/2024 480.00p 482.00p 460.40p 472.00p 35410
10/10/2024 480.00p 490.00p 470.00p 480.00p 6336
09/10/2024 480.00p 485.90p 471.68p 480.00p 6733
08/10/2024 493.00p 493.00p 473.00p 480.00p 18141
07/10/2024 493.00p 494.00p 480.10p 493.00p 3701
04/10/2024 493.00p 497.80p 482.86p 493.00p 9138
03/10/2024 493.00p 499.00p 490.50p 493.00p 14116
02/10/2024 493.00p 500.00p 486.70p 493.00p 19274
01/10/2024 500.00p 509.00p 483.00p 493.00p 35312
30/09/2024 502.00p 511.00p 493.60p 500.00p 17122
27/09/2024 502.00p 511.36p 497.92p 502.00p 16793
26/09/2024 505.00p 512.20p 494.40p 502.00p 15789
25/09/2024 505.00p 519.40p 502.10p 505.00p 30273
24/09/2024 503.00p 518.90p 498.25p 505.00p 6416
23/09/2024 503.00p 511.00p 492.00p 503.00p 18453
20/09/2024 503.00p 504.70p 492.00p 503.00p 23332
19/09/2024 508.00p 512.00p 500.00p 508.00p 154861
18/09/2024 515.00p 515.00p 501.00p 508.00p 37633
17/09/2024 515.00p 537.00p 506.00p 515.00p 108468
16/09/2024 505.00p 516.00p 496.00p 510.00p 18062
13/09/2024 505.00p 507.00p 496.00p 505.00p 2475
12/09/2024 505.00p 508.00p 494.50p 505.00p 18284
11/09/2024 505.00p 512.50p 496.50p 505.00p 2131
10/09/2024 505.00p 519.00p 493.88p 505.00p 17264
09/09/2024 505.00p 507.40p 493.25p 505.00p 2395
06/09/2024 515.00p 515.00p 493.20p 505.00p 9195
05/09/2024 515.00p 517.50p 510.00p 515.00p 5084
04/09/2024 520.00p 520.00p 511.00p 515.00p 6776
03/09/2024 520.00p 522.00p 514.50p 520.00p 3496
02/09/2024 520.00p 525.00p 512.33p 520.00p 17632
30/08/2024 520.00p 520.00p 512.20p 520.00p 6694
29/08/2024 525.00p 525.00p 513.75p 520.00p 20052
28/08/2024 522.00p 530.00p 515.60p 524.00p 14949
27/08/2024 530.00p 530.00p 514.50p 522.00p 15537
23/08/2024 525.00p 531.75p 520.00p 530.00p 44941
22/08/2024 510.00p 528.00p 510.00p 525.00p 20203
21/08/2024 510.00p 518.00p 507.75p 510.00p 4200
20/08/2024 510.00p 519.78p 503.50p 510.00p 21897
19/08/2024 500.00p 511.67p 497.25p 500.00p 4737
16/08/2024 500.00p 510.00p 496.65p 500.00p 9202
15/08/2024 500.00p 504.45p 495.20p 500.00p 6117
14/08/2024 515.00p 517.00p 491.00p 500.00p 18008
13/08/2024 510.00p 528.20p 501.00p 515.00p 14729
12/08/2024 490.00p 519.00p 485.00p 510.00p 21318
09/08/2024 485.00p 492.63p 483.50p 487.00p 2585
08/08/2024 485.00p 494.00p 483.00p 485.00p 7232
07/08/2024 480.00p 498.00p 480.00p 490.00p 4765
06/08/2024 455.00p 488.80p 455.00p 480.00p 64498
05/08/2024 480.00p 482.50p 450.30p 455.00p 56469
02/08/2024 480.00p 489.60p 477.50p 480.00p 2168
01/08/2024 475.00p 489.00p 475.00p 480.00p 9319
31/07/2024 470.00p 478.60p 460.00p 475.00p 44272
30/07/2024 465.00p 470.00p 460.00p 470.00p 19575
29/07/2024 480.00p 483.25p 460.10p 465.00p 29745
26/07/2024 490.00p 490.00p 471.33p 480.00p 31486
25/07/2024 495.00p 496.60p 480.00p 490.00p 7782
24/07/2024 510.00p 513.75p 492.00p 495.00p 12096
23/07/2024 510.00p 519.50p 500.00p 510.00p 9088
22/07/2024 510.00p 519.00p 505.00p 510.00p 20899
19/07/2024 495.00p 520.00p 464.91p 510.00p 122247
18/07/2024 485.00p 510.00p 485.00p 490.00p 31797
17/07/2024 485.00p 500.00p 460.70p 485.00p 86568
16/07/2024 492.00p 499.84p 460.00p 492.00p 3746540
15/07/2024 495.00p 499.76p 484.80p 492.00p 20224
12/07/2024 513.00p 513.00p 490.00p 495.00p 26059
11/07/2024 520.00p 520.00p 506.00p 513.00p 15809
10/07/2024 522.00p 529.20p 506.00p 520.00p 14385
09/07/2024 527.00p 533.86p 511.00p 522.00p 23121
08/07/2024 532.00p 539.50p 520.00p 527.00p 13382
05/07/2024 540.00p 549.80p 530.50p 532.00p 19283
04/07/2024 530.00p 549.44p 528.43p 540.00p 25601
03/07/2024 520.00p 539.00p 515.25p 530.00p 14453
02/07/2024 520.00p 529.80p 512.13p 520.00p 4672
01/07/2024 524.00p 550.00p 511.50p 520.00p 31302
28/06/2024 520.00p 538.00p 520.00p 529.00p 11595
27/06/2024 510.00p 530.00p 503.20p 520.00p 15272
26/06/2024 510.00p 518.00p 499.00p 510.00p 10037
25/06/2024 520.00p 527.00p 501.00p 510.00p 21892
24/06/2024 520.00p 529.80p 510.20p 520.00p 7881
21/06/2024 515.00p 530.00p 505.00p 520.00p 19108
20/06/2024 510.00p 520.00p 507.00p 515.00p 13336
19/06/2024 490.00p 519.00p 490.00p 510.00p 12531
18/06/2024 460.00p 500.00p 452.55p 490.00p 72350
17/06/2024 480.00p 490.00p 450.00p 460.00p 49007
14/06/2024 490.00p 499.80p 470.20p 480.00p 15885
13/06/2024 485.00p 499.70p 483.13p 490.00p 18227
12/06/2024 505.00p 505.00p 480.50p 485.00p 58777
11/06/2024 530.00p 530.00p 482.00p 510.00p 95749
10/06/2024 535.00p 535.00p 520.00p 530.00p 8385
07/06/2024 540.00p 546.80p 530.00p 535.00p 15381
06/06/2024 560.00p 560.00p 530.20p 540.00p 24829
05/06/2024 575.00p 587.00p 571.20p 575.00p 54481
04/06/2024 575.00p 587.00p 566.60p 575.00p 35063
03/06/2024 580.00p 589.00p 570.13p 575.00p 51348
31/05/2024 580.00p 592.00p 571.50p 592.00p 21327
30/05/2024 580.00p 582.79p 570.20p 580.00p 12167
29/05/2024 580.00p 588.00p 573.80p 580.00p 36978
28/05/2024 575.00p 588.00p 571.90p 580.00p 44824
24/05/2024 572.00p 579.90p 570.50p 575.00p 47932
23/05/2024 582.00p 591.60p 565.00p 572.00p 23178
22/05/2024 582.00p 593.80p 581.75p 582.00p 28562
21/05/2024 582.00p 594.00p 580.08p 582.00p 14159
20/05/2024 587.00p 592.80p 572.00p 582.00p 21950
17/05/2024 587.00p 592.60p 582.75p 587.00p 10409
16/05/2024 587.00p 592.60p 580.70p 587.00p 25002
15/05/2024 587.00p 590.00p 580.00p 587.00p 15700
14/05/2024 570.00p 591.60p 565.00p 587.00p 14024
13/05/2024 590.00p 599.90p 560.13p 570.00p 52527
10/05/2024 585.00p 600.00p 580.00p 590.00p 52112
09/05/2024 585.00p 595.00p 576.50p 585.00p 9285
08/05/2024 590.00p 595.00p 570.01p 585.00p 22619
07/05/2024 565.00p 600.00p 564.25p 590.00p 95516
03/05/2024 565.00p 576.00p 556.00p 565.00p 31439
02/05/2024 545.00p 569.00p 537.50p 565.00p 78465
01/05/2024 540.00p 559.99p 540.00p 545.00p 15811
30/04/2024 540.00p 550.00p 531.00p 540.00p 46503
29/04/2024 540.00p 549.00p 515.50p 540.00p 62194
26/04/2024 545.00p 549.50p 530.00p 540.00p 28392
25/04/2024 525.00p 550.00p 525.00p 545.00p 71461
24/04/2024 520.00p 538.00p 516.00p 525.00p 29060
23/04/2024 520.00p 528.90p 515.00p 520.00p 13173
22/04/2024 515.00p 528.35p 511.12p 520.00p 30239
19/04/2024 485.00p 519.00p 475.00p 515.00p 123212
18/04/2024 480.00p 490.00p 474.25p 485.00p 224046
17/04/2024 495.00p 500.00p 472.00p 480.00p 54521
16/04/2024 515.00p 538.80p 485.00p 495.00p 139105
15/04/2024 470.00p 501.30p 470.00p 490.00p 39492
12/04/2024 460.00p 480.00p 455.76p 470.00p 41859
11/04/2024 460.00p 470.00p 454.25p 460.00p 17776
10/04/2024 460.00p 469.99p 450.00p 460.00p 13400
09/04/2024 467.50p 473.80p 460.00p 460.00p 10996
08/04/2024 450.00p 479.00p 450.00p 472.50p 43091
05/04/2024 450.00p 460.00p 450.00p 450.00p 1753
04/04/2024 450.00p 464.00p 447.25p 450.00p 9890
03/04/2024 450.00p 465.00p 446.00p 450.00p 19320
02/04/2024 450.00p 454.00p 441.00p 450.00p 7041
28/03/2024 450.00p 457.90p 441.00p 450.00p 4731
27/03/2024 450.00p 478.00p 450.00p 450.00p 21968
26/03/2024 450.00p 451.00p 450.00p 450.00p 3340
25/03/2024 450.00p 458.00p 448.40p 450.00p 11724
22/03/2024 430.00p 477.00p 426.00p 450.00p 70646
21/03/2024 398.00p 402.20p 396.00p 400.00p 34430
20/03/2024 400.00p 400.00p 400.00p 398.00p 30994
19/03/2024 400.00p 402.00p 400.00p 400.00p 5497
18/03/2024 400.00p 401.40p 390.01p 396.00p 2142
15/03/2024 400.00p 402.39p 393.00p 400.00p 17510
14/03/2024 400.00p 403.00p 400.00p 400.00p 34401
13/03/2024 400.00p 403.80p 391.00p 400.00p 11099
12/03/2024 390.00p 408.00p 390.00p 400.00p 67764
11/03/2024 400.00p 403.50p 381.00p 390.00p 35111

*Close Price adjusted for both dividends and splits