Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/03/2024 400.00p 403.50p 390.00p 400.00p 7097
07/03/2024 400.00p 404.00p 395.00p 400.00p 513
06/03/2024 400.00p 409.99p 394.00p 400.00p 4295
05/03/2024 400.00p 405.00p 394.00p 400.00p 4175
04/03/2024 397.00p 408.00p 391.50p 400.00p 6184
01/03/2024 397.00p 402.00p 384.00p 397.00p 5457
29/02/2024 400.00p 408.00p 390.00p 397.00p 18927
28/02/2024 400.00p 410.00p 391.00p 400.00p 8933
27/02/2024 400.00p 400.00p 394.50p 400.00p 1506
26/02/2024 400.00p 409.96p 398.00p 400.00p 11003
23/02/2024 400.00p 409.96p 397.00p 400.00p 7997
22/02/2024 400.00p 409.99p 393.50p 400.00p 8172
21/02/2024 395.00p 407.00p 393.50p 400.00p 9371
20/02/2024 380.00p 408.00p 380.00p 395.00p 13301
19/02/2024 380.00p 388.40p 375.55p 380.00p 5833
16/02/2024 390.00p 395.44p 373.00p 380.00p 21210
15/02/2024 410.00p 410.00p 386.50p 390.00p 26151
14/02/2024 415.00p 415.00p 400.01p 410.00p 2731
13/02/2024 415.00p 417.00p 402.75p 415.00p 7617
12/02/2024 415.00p 429.85p 401.15p 415.00p 10503
09/02/2024 415.00p 419.00p 404.45p 415.00p 4403
08/02/2024 415.00p 416.90p 403.75p 415.00p 5401
07/02/2024 415.00p 417.40p 400.00p 415.00p 15006
06/02/2024 415.00p 420.00p 400.00p 415.00p 14112
05/02/2024 420.00p 420.00p 400.00p 415.00p 12384
02/02/2024 420.00p 420.00p 410.50p 420.00p 5041
01/02/2024 420.00p 420.00p 412.20p 420.00p 11216
31/01/2024 420.00p 420.00p 410.55p 420.00p 1347
30/01/2024 420.00p 421.50p 412.20p 420.00p 10315
29/01/2024 420.00p 429.00p 415.00p 420.00p 15415
26/01/2024 420.00p 429.99p 418.00p 420.00p 3713
25/01/2024 420.00p 429.99p 412.20p 420.00p 6288
24/01/2024 420.00p 429.99p 415.50p 420.00p 5836
23/01/2024 425.00p 425.00p 410.00p 420.00p 20986
22/01/2024 435.00p 449.10p 411.00p 425.00p 61725
19/01/2024 435.00p 435.00p 420.00p 435.00p 9182
18/01/2024 435.00p 436.50p 424.50p 435.00p 42320
17/01/2024 435.00p 440.00p 426.25p 435.00p 3941
16/01/2024 450.00p 458.60p 430.00p 435.00p 12784
15/01/2024 440.00p 450.00p 435.55p 450.00p 11559
12/01/2024 440.00p 446.90p 437.00p 440.00p 7069
11/01/2024 431.00p 452.00p 431.00p 452.00p 12664
10/01/2024 420.00p 440.00p 420.00p 431.00p 12170
09/01/2024 430.00p 430.00p 410.20p 420.00p 23463
08/01/2024 450.00p 450.00p 420.01p 430.00p 23714
05/01/2024 450.00p 453.00p 440.20p 450.00p 7473
04/01/2024 460.00p 468.00p 440.00p 450.00p 15483
03/01/2024 470.00p 478.00p 453.30p 460.00p 19001
02/01/2024 455.00p 489.00p 452.75p 470.00p 38388
29/12/2023 455.00p 460.00p 451.00p 455.00p 3451
28/12/2023 450.00p 460.00p 441.00p 455.00p 18199
27/12/2023 446.00p 459.70p 440.00p 450.00p 11699
22/12/2023 440.00p 450.00p 440.00p 446.00p 2443
21/12/2023 440.00p 449.99p 433.00p 440.00p 5060
20/12/2023 455.00p 458.00p 433.00p 440.00p 116771
19/12/2023 447.00p 459.00p 446.00p 455.00p 30428
18/12/2023 430.00p 457.00p 424.00p 447.00p 47315
15/12/2023 430.00p 439.99p 422.00p 430.00p 34413
14/12/2023 430.00p 437.00p 420.25p 430.00p 25613
13/12/2023 422.00p 439.00p 416.22p 430.00p 31176
12/12/2023 420.00p 427.60p 415.25p 422.00p 6114
11/12/2023 415.00p 429.00p 413.25p 420.00p 15268
08/12/2023 415.00p 419.99p 411.56p 415.00p 14232
07/12/2023 410.00p 417.00p 407.60p 415.00p 10185
06/12/2023 410.00p 417.00p 406.00p 410.00p 3344
05/12/2023 410.00p 417.45p 404.40p 410.00p 15224
04/12/2023 410.00p 420.00p 404.40p 410.00p 11410
01/12/2023 410.00p 420.00p 403.20p 410.00p 13466
30/11/2023 400.00p 419.90p 400.00p 410.00p 36143
29/11/2023 405.00p 409.00p 395.20p 400.00p 8200
28/11/2023 388.00p 408.80p 386.00p 405.00p 22308
27/11/2023 380.00p 396.00p 380.00p 388.00p 6542
24/11/2023 380.00p 390.00p 380.00p 380.00p 11103
23/11/2023 388.00p 391.00p 380.00p 380.00p 11572
22/11/2023 390.00p 393.25p 384.00p 388.00p 7444
21/11/2023 390.00p 396.90p 380.22p 390.00p 11300
20/11/2023 390.00p 399.90p 387.00p 390.00p 8886
17/11/2023 390.00p 400.00p 385.20p 390.00p 18422
16/11/2023 360.00p 399.80p 360.00p 390.00p 68904
15/11/2023 350.00p 367.00p 348.00p 360.00p 37515
14/11/2023 335.00p 360.00p 335.00p 350.00p 62533
13/11/2023 312.00p 320.00p 310.00p 317.00p 9711
10/11/2023 312.00p 312.00p 306.00p 312.00p 1489
09/11/2023 312.00p 312.00p 306.12p 312.00p 1183
08/11/2023 312.00p 319.68p 306.00p 312.00p 3586
07/11/2023 312.00p 315.00p 312.00p 312.00p 1800
06/11/2023 312.00p 319.58p 305.80p 312.00p 5919
03/11/2023 312.00p 319.99p 312.00p 312.00p 5312
02/11/2023 312.00p 319.68p 307.35p 312.00p 3871
01/11/2023 312.00p 312.00p 307.00p 312.00p 461
31/10/2023 310.00p 318.00p 305.73p 312.00p 6020
30/10/2023 310.00p 318.45p 305.55p 310.00p 1297
27/10/2023 310.00p 319.78p 310.00p 310.00p 3184
26/10/2023 294.00p 310.00p 294.00p 310.00p 17785
25/10/2023 290.00p 303.00p 283.50p 294.00p 12662
24/10/2023 300.00p 300.00p 282.50p 290.00p 16300
23/10/2023 300.00p 300.00p 290.00p 300.00p 25528
20/10/2023 305.00p 305.00p 296.00p 300.00p 17874
19/10/2023 310.00p 310.00p 290.00p 310.00p 3000
18/10/2023 310.00p 310.75p 300.01p 310.00p 2324
17/10/2023 310.00p 312.00p 301.50p 310.00p 4207
16/10/2023 302.00p 317.80p 298.90p 310.00p 9285
13/10/2023 310.00p 310.00p 291.00p 302.00p 19149
12/10/2023 310.00p 316.00p 300.00p 310.00p 19582
11/10/2023 325.00p 325.45p 300.00p 310.00p 38182
10/10/2023 330.00p 334.55p 323.00p 325.00p 5119
09/10/2023 330.00p 352.50p 330.00p 335.00p 20081
06/10/2023 335.00p 339.99p 322.00p 330.00p 20313
05/10/2023 365.00p 367.00p 340.00p 340.00p 14373
04/10/2023 370.00p 370.00p 352.00p 365.00p 2127
03/10/2023 370.00p 377.00p 361.12p 370.00p 8271
02/10/2023 370.00p 370.90p 360.00p 370.00p 3695
29/09/2023 380.00p 380.00p 360.00p 370.00p 9500
28/09/2023 375.00p 385.00p 370.00p 380.00p 11380
27/09/2023 370.00p 379.99p 369.00p 375.00p 7509
26/09/2023 385.00p 385.00p 361.00p 370.00p 18675
25/09/2023 385.00p 394.45p 371.00p 385.00p 31220
22/09/2023 385.00p 389.00p 375.00p 385.00p 57637
21/09/2023 395.00p 400.00p 382.50p 385.00p 49090
20/09/2023 395.00p 409.00p 387.00p 395.00p 32179
19/09/2023 365.00p 410.00p 365.00p 395.00p 80931
18/09/2023 340.00p 359.00p 333.00p 345.00p 11335
15/09/2023 350.00p 350.00p 331.00p 340.00p 28334
14/09/2023 350.00p 350.00p 344.00p 350.00p 664
13/09/2023 350.00p 354.00p 343.25p 350.00p 2409
12/09/2023 355.00p 355.00p 350.00p 350.00p 5645
11/09/2023 350.00p 359.99p 350.00p 350.00p 295
08/09/2023 350.00p 357.00p 340.00p 350.00p 8281
07/09/2023 350.00p 350.00p 345.00p 350.00p 201
06/09/2023 350.00p 350.00p 344.00p 350.00p 2270
05/09/2023 350.00p 350.00p 347.20p 350.00p 914
04/09/2023 350.00p 357.00p 346.00p 350.00p 1641
01/09/2023 350.00p 350.00p 342.50p 350.00p 58
31/08/2023 345.00p 356.00p 345.00p 350.00p 3212
30/08/2023 340.00p 350.00p 335.00p 345.00p 4071
29/08/2023 340.00p 348.00p 335.00p 340.00p 2574
25/08/2023 340.00p 350.00p 337.00p 340.00p 386
24/08/2023 340.00p 348.00p 337.00p 340.00p 4191
23/08/2023 325.00p 348.00p 325.00p 340.00p 16765
22/08/2023 325.00p 339.00p 325.00p 325.00p 317
21/08/2023 320.00p 325.00p 320.00p 325.00p 529
18/08/2023 320.00p 329.99p 318.80p 320.00p 4000
17/08/2023 320.00p 325.00p 320.00p 320.00p 47
16/08/2023 335.00p 335.00p 316.50p 320.00p 9252
15/08/2023 340.00p 340.00p 330.00p 335.00p 5281

*Close Price adjusted for both dividends and splits