Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/10/2025 300.00p 310.00p 280.00p 285.00p 265914
02/10/2025 280.00p 308.45p 280.00p 300.00p 439517
01/10/2025 280.00p 290.00p 276.66p 280.00p 47873
30/09/2025 240.00p 287.50p 233.00p 280.00p 640079
29/09/2025 330.00p 334.70p 320.00p 325.00p 41930
26/09/2025 340.00p 343.45p 330.00p 330.00p 29495
25/09/2025 347.50p 347.50p 330.00p 340.00p 10383
24/09/2025 347.50p 347.50p 336.00p 347.50p 8313
23/09/2025 347.50p 351.00p 341.00p 347.50p 11962
22/09/2025 345.00p 353.45p 337.70p 347.50p 55584
19/09/2025 345.00p 353.45p 335.00p 345.00p 8881
18/09/2025 345.00p 350.00p 338.50p 345.00p 33839
17/09/2025 345.00p 350.00p 335.10p 345.00p 37852
16/09/2025 347.50p 347.50p 345.00p 345.00p 14630
15/09/2025 347.50p 349.40p 336.20p 345.00p 34172
12/09/2025 335.00p 353.80p 334.00p 347.50p 20911
11/09/2025 355.00p 355.00p 345.00p 335.00p 29421
10/09/2025 355.00p 355.90p 332.00p 345.00p 42630
09/09/2025 357.50p 357.50p 350.00p 355.00p 12868
08/09/2025 360.00p 365.00p 351.50p 357.50p 33263
05/09/2025 360.00p 360.00p 356.75p 360.00p 29912
04/09/2025 360.00p 360.00p 357.50p 360.00p 4579
03/09/2025 360.00p 366.25p 355.00p 360.00p 36847
02/09/2025 360.00p 364.44p 354.40p 360.00p 5181
01/09/2025 360.00p 360.00p 350.20p 360.00p 21634
29/08/2025 352.50p 365.00p 352.50p 360.00p 27692
28/08/2025 352.50p 358.00p 348.50p 352.50p 2761
27/08/2025 345.00p 356.25p 343.27p 352.50p 23218
26/08/2025 345.00p 348.00p 341.50p 345.00p 7003
22/08/2025 332.50p 348.50p 331.88p 345.00p 29646
21/08/2025 342.50p 342.50p 330.00p 330.00p 20170
20/08/2025 345.00p 345.00p 335.00p 342.50p 23176
19/08/2025 337.50p 350.00p 337.50p 345.00p 37329
18/08/2025 355.00p 355.00p 335.25p 337.50p 29412
15/08/2025 355.00p 355.00p 350.00p 355.00p 40490
14/08/2025 355.00p 357.40p 350.25p 355.00p 26740
13/08/2025 365.00p 365.00p 350.26p 355.00p 41327
12/08/2025 365.00p 370.00p 357.25p 365.00p 28035
11/08/2025 370.00p 370.00p 360.10p 365.00p 12034
08/08/2025 370.00p 370.00p 364.00p 370.00p 5841
07/08/2025 370.00p 370.00p 361.25p 370.00p 6670
06/08/2025 370.00p 371.25p 366.00p 370.00p 15070
05/08/2025 370.00p 371.28p 363.66p 370.00p 11770
04/08/2025 370.00p 372.50p 360.00p 370.00p 7046
01/08/2025 377.50p 383.40p 370.00p 370.00p 19125
31/07/2025 380.00p 383.90p 370.00p 377.50p 12448
30/07/2025 377.50p 378.80p 373.00p 377.50p 12111
29/07/2025 377.50p 379.00p 373.65p 377.50p 2804
28/07/2025 375.00p 384.00p 374.50p 377.50p 18450
25/07/2025 362.50p 378.00p 362.00p 375.00p 26803
24/07/2025 362.50p 368.45p 355.00p 362.50p 9011
23/07/2025 362.50p 368.45p 356.75p 362.50p 11388
22/07/2025 362.50p 364.00p 355.50p 362.50p 8104
21/07/2025 362.50p 364.75p 355.00p 362.50p 12593
18/07/2025 365.00p 369.35p 360.00p 362.50p 15255
17/07/2025 365.00p 366.68p 360.00p 365.00p 3020
16/07/2025 365.00p 368.45p 360.10p 365.00p 8665
15/07/2025 372.50p 372.50p 360.15p 365.00p 17265
14/07/2025 382.50p 382.50p 371.50p 375.00p 25462
11/07/2025 382.50p 382.50p 375.00p 382.50p 32791
10/07/2025 382.50p 382.50p 376.25p 382.50p 6771
09/07/2025 382.50p 390.00p 375.50p 382.50p 8160
08/07/2025 382.50p 387.50p 375.50p 382.50p 9496
07/07/2025 382.50p 382.50p 375.00p 382.50p 10050
04/07/2025 382.50p 389.18p 378.88p 382.50p 4493
03/07/2025 382.50p 387.00p 376.66p 382.50p 17379
02/07/2025 390.00p 393.75p 379.50p 382.50p 12252
01/07/2025 397.50p 397.50p 385.00p 390.00p 29578
30/06/2025 395.00p 403.00p 390.66p 397.50p 6702
27/06/2025 400.00p 407.78p 385.50p 395.00p 32203
26/06/2025 410.00p 410.00p 392.50p 400.00p 8201
25/06/2025 412.50p 412.50p 405.00p 410.00p 6418
24/06/2025 420.00p 420.00p 405.00p 412.50p 14617
23/06/2025 420.00p 420.00p 410.00p 420.00p 14298
20/06/2025 420.00p 420.00p 412.70p 420.00p 1968
19/06/2025 425.00p 428.00p 412.04p 420.00p 33355
18/06/2025 415.00p 428.75p 415.00p 425.00p 22639
17/06/2025 415.00p 420.00p 410.00p 415.00p 7641
16/06/2025 415.00p 420.00p 410.00p 416.00p 22727
13/06/2025 415.00p 420.00p 413.65p 415.00p 9768
12/06/2025 415.00p 420.00p 411.50p 415.00p 18355
11/06/2025 415.00p 420.00p 412.50p 415.00p 30418
10/06/2025 415.00p 418.70p 410.00p 415.00p 41753
09/06/2025 415.00p 439.50p 411.00p 415.00p 35692
06/06/2025 415.00p 440.00p 410.00p 415.00p 130778
05/06/2025 430.00p 443.00p 411.00p 415.00p 225609
04/06/2025 440.00p 450.00p 437.66p 440.00p 74657
03/06/2025 432.50p 450.00p 432.50p 440.00p 73666
02/06/2025 430.50p 440.00p 425.11p 432.50p 54740
30/05/2025 417.50p 435.68p 417.50p 424.00p 80161
29/05/2025 407.50p 424.44p 406.88p 417.50p 55990
28/05/2025 395.00p 415.00p 393.60p 410.00p 114368
27/05/2025 387.50p 398.00p 384.50p 395.00p 43635
23/05/2025 387.50p 394.00p 381.13p 387.50p 54965
22/05/2025 382.50p 395.00p 381.13p 387.50p 32252
21/05/2025 377.50p 390.00p 371.65p 382.50p 37662
20/05/2025 375.00p 384.70p 370.13p 377.50p 43504
19/05/2025 382.50p 388.19p 370.10p 375.00p 26495
16/05/2025 380.00p 389.80p 380.00p 382.50p 23863
15/05/2025 380.00p 387.52p 379.27p 380.00p 15276
14/05/2025 380.00p 385.40p 378.66p 380.00p 9699
13/05/2025 380.00p 389.98p 375.50p 380.00p 35593
12/05/2025 382.50p 383.44p 375.15p 380.00p 17745
09/05/2025 382.50p 390.00p 375.11p 382.50p 17857
08/05/2025 372.50p 388.50p 372.10p 382.50p 63734
07/05/2025 357.50p 377.00p 356.10p 372.50p 32495
06/05/2025 345.00p 360.00p 343.50p 357.50p 36758
02/05/2025 345.00p 348.00p 340.00p 345.00p 38234
01/05/2025 355.00p 360.00p 342.50p 345.00p 23060
30/04/2025 362.50p 362.50p 348.00p 355.00p 29536
29/04/2025 365.00p 369.00p 356.50p 362.50p 16600
28/04/2025 375.00p 382.80p 361.00p 365.00p 42618
25/04/2025 375.00p 384.00p 368.88p 381.00p 41660
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

*Close Price adjusted for both dividends and splits