Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/04/2025 372.50p 380.00p 371.00p 375.00p 46733
23/04/2025 360.00p 380.00p 360.00p 372.50p 43749
22/04/2025 342.50p 367.00p 340.00p 360.00p 39490
17/04/2025 335.00p 349.70p 332.50p 342.50p 48074
16/04/2025 342.50p 348.45p 330.00p 335.00p 90559
15/04/2025 415.00p 415.00p 345.00p 350.00p 288496
14/04/2025 440.00p 459.00p 430.00p 455.00p 18119
11/04/2025 425.00p 449.00p 425.00p 440.00p 31341
10/04/2025 410.00p 438.00p 410.00p 425.00p 34705
09/04/2025 420.00p 430.00p 400.00p 410.00p 13814
08/04/2025 420.00p 428.87p 410.00p 420.00p 11595
07/04/2025 425.00p 428.70p 410.00p 420.00p 9968
04/04/2025 445.00p 447.50p 421.00p 430.00p 23996
03/04/2025 455.00p 455.00p 433.20p 445.00p 21406
02/04/2025 455.00p 459.70p 450.00p 455.00p 59390
01/04/2025 455.00p 460.00p 455.00p 455.00p 1385
31/03/2025 480.00p 480.00p 452.50p 455.00p 16277
28/03/2025 480.00p 480.00p 470.00p 480.00p 5111
27/03/2025 485.00p 485.00p 470.33p 480.00p 15346
26/03/2025 485.00p 485.00p 471.00p 485.00p 13061
25/03/2025 495.00p 495.00p 473.00p 485.00p 18220
24/03/2025 495.00p 495.00p 490.50p 495.00p 3324
21/03/2025 495.00p 495.00p 494.80p 495.00p 150
20/03/2025 495.00p 499.90p 490.50p 495.00p 24509
19/03/2025 480.00p 499.80p 480.00p 495.00p 17223
18/03/2025 460.00p 489.80p 460.00p 480.00p 19287
17/03/2025 460.00p 469.60p 460.00p 460.00p 9965
14/03/2025 460.00p 469.16p 450.00p 460.00p 17410
13/03/2025 460.00p 470.00p 459.11p 460.00p 3819
12/03/2025 460.00p 460.00p 456.88p 460.00p 15816
11/03/2025 460.00p 470.00p 450.00p 460.00p 9212
10/03/2025 445.00p 464.44p 445.00p 460.00p 33981
07/03/2025 445.00p 450.00p 445.00p 445.00p 14520
06/03/2025 445.00p 446.00p 444.12p 445.00p 10407
05/03/2025 445.00p 449.80p 442.00p 445.00p 11856
04/03/2025 445.00p 452.73p 442.50p 445.00p 16776
03/03/2025 460.00p 460.00p 431.50p 445.00p 42738
28/02/2025 460.00p 467.40p 451.00p 460.00p 19881
27/02/2025 460.00p 466.00p 450.00p 460.00p 15570
26/02/2025 465.00p 466.40p 453.20p 460.00p 23775
25/02/2025 470.00p 470.00p 460.10p 465.00p 12884
24/02/2025 490.00p 490.00p 462.00p 470.00p 24884
21/02/2025 490.00p 490.00p 483.00p 490.00p 1947
20/02/2025 490.00p 491.00p 482.00p 490.00p 4926
19/02/2025 490.00p 492.00p 485.00p 490.00p 8324
18/02/2025 490.00p 496.40p 488.00p 490.00p 14326
17/02/2025 490.00p 496.40p 488.50p 490.00p 5021
14/02/2025 490.00p 497.00p 488.00p 490.00p 11402
13/02/2025 490.00p 493.60p 480.20p 490.00p 27936
12/02/2025 490.00p 494.30p 481.55p 490.00p 15934
11/02/2025 495.00p 503.00p 481.00p 490.00p 15445
10/02/2025 495.00p 506.00p 476.00p 476.00p 14566
07/02/2025 495.00p 506.89p 491.11p 495.00p 7959
06/02/2025 495.00p 497.77p 488.00p 495.00p 3700
05/02/2025 490.00p 507.18p 490.00p 495.00p 14341
04/02/2025 490.00p 498.70p 482.77p 490.00p 4583
03/02/2025 490.00p 494.45p 480.20p 490.00p 7713
31/01/2025 490.00p 498.80p 480.00p 490.00p 10924
30/01/2025 490.00p 492.15p 479.00p 479.00p 3080
29/01/2025 490.00p 499.90p 490.00p 490.00p 1881
28/01/2025 490.00p 492.00p 490.00p 490.00p 4015
27/01/2025 490.00p 500.00p 486.66p 490.00p 13253
24/01/2025 490.00p 494.70p 486.10p 490.00p 1667
23/01/2025 500.00p 503.45p 483.66p 490.00p 23786
22/01/2025 502.00p 505.40p 498.20p 502.00p 6569
21/01/2025 502.00p 508.24p 497.84p 502.00p 5911
20/01/2025 502.00p 506.00p 498.00p 502.00p 5335
17/01/2025 510.00p 511.00p 496.00p 502.00p 14710
16/01/2025 490.00p 516.00p 488.00p 510.00p 30190
15/01/2025 490.00p 495.00p 486.55p 490.00p 3019
14/01/2025 498.00p 498.00p 486.55p 490.00p 7261
13/01/2025 498.00p 498.49p 492.00p 498.00p 63914
10/01/2025 507.00p 512.78p 492.00p 504.00p 14069
09/01/2025 515.00p 515.00p 500.66p 507.00p 15645
08/01/2025 515.00p 516.00p 510.10p 515.00p 14062
07/01/2025 510.00p 516.40p 510.00p 515.00p 20240
06/01/2025 500.00p 517.40p 496.66p 510.00p 56137
03/01/2025 500.00p 504.00p 492.10p 500.00p 22984
02/01/2025 500.00p 506.80p 497.66p 500.00p 8051
31/12/2024 499.00p 507.90p 498.25p 500.00p 3058
30/12/2024 499.00p 506.99p 498.25p 499.00p 4495
27/12/2024 499.00p 506.99p 499.00p 499.00p 1888
24/12/2024 499.00p 507.10p 499.00p 499.00p 8127
23/12/2024 499.00p 508.00p 499.00p 499.00p 12324
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

*Close Price adjusted for both dividends and splits