Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/04/2023 425.00p 438.00p 420.00p 430.00p 26741
24/04/2023 435.00p 457.00p 413.15p 425.00p 118236
21/04/2023 415.00p 439.00p 401.00p 415.00p 35051
20/04/2023 395.00p 419.00p 392.50p 415.00p 37471
19/04/2023 390.00p 396.50p 383.00p 395.00p 80656
18/04/2023 405.00p 415.20p 351.00p 390.00p 96630
17/04/2023 395.00p 409.99p 395.00p 395.00p 15474
14/04/2023 395.00p 405.00p 392.50p 395.00p 9052
13/04/2023 395.00p 405.00p 392.00p 395.00p 5123
12/04/2023 390.00p 405.00p 382.00p 395.00p 4534
11/04/2023 390.00p 399.99p 383.00p 390.00p 6263
06/04/2023 390.00p 390.00p 382.00p 390.00p 1227
05/04/2023 400.00p 405.00p 382.00p 390.00p 5837
04/04/2023 400.00p 407.00p 394.00p 400.00p 5989
03/04/2023 395.00p 409.00p 395.00p 400.00p 11809
31/03/2023 395.00p 406.00p 385.00p 395.00p 11307
30/03/2023 395.00p 409.00p 390.20p 395.00p 4461
29/03/2023 395.00p 403.50p 390.00p 395.00p 5247
28/03/2023 395.00p 404.00p 392.50p 395.00p 3040
27/03/2023 390.00p 403.70p 381.00p 395.00p 15279
24/03/2023 390.00p 400.00p 380.00p 390.00p 12440
23/03/2023 390.00p 393.00p 382.00p 390.00p 4615
22/03/2023 400.00p 407.00p 382.00p 390.00p 8144
21/03/2023 395.00p 408.20p 395.00p 400.00p 14913
20/03/2023 400.00p 406.00p 390.01p 395.00p 9904
17/03/2023 400.00p 408.90p 396.00p 400.00p 5633
16/03/2023 400.00p 402.90p 400.00p 400.00p 84
15/03/2023 410.00p 416.00p 390.00p 400.00p 23914
14/03/2023 380.00p 416.00p 380.00p 410.00p 64047
13/03/2023 390.00p 398.00p 370.00p 380.00p 46284
10/03/2023 400.00p 409.00p 370.00p 390.00p 66253
09/03/2023 380.00p 409.00p 370.20p 400.00p 108713
08/03/2023 350.00p 359.00p 345.50p 350.00p 24198
07/03/2023 350.00p 359.00p 345.50p 350.00p 6235
06/03/2023 350.00p 360.00p 350.00p 350.00p 19556
03/03/2023 350.00p 351.40p 340.00p 350.00p 63016
02/03/2023 350.00p 351.40p 345.00p 350.00p 20168
01/03/2023 350.00p 351.40p 345.50p 350.00p 901
28/02/2023 350.00p 351.40p 345.50p 350.00p 2747
27/02/2023 350.00p 352.50p 350.00p 350.00p 6576
24/02/2023 350.00p 353.00p 345.00p 350.00p 4066
23/02/2023 350.00p 357.50p 345.00p 350.00p 13172
22/02/2023 350.00p 359.80p 340.00p 350.00p 15646
21/02/2023 350.00p 359.00p 341.00p 350.00p 23975
20/02/2023 350.00p 365.00p 345.00p 350.00p 40145
17/02/2023 335.00p 359.00p 335.00p 350.00p 84191
16/02/2023 325.00p 339.00p 325.00p 335.00p 10450
15/02/2023 326.00p 328.00p 324.10p 325.00p 1900
14/02/2023 330.00p 330.00p 312.01p 326.00p 24524
13/02/2023 335.00p 335.00p 321.20p 330.00p 4050
10/02/2023 340.00p 340.00p 332.22p 335.00p 10100
09/02/2023 340.00p 346.50p 336.85p 340.00p 2481
08/02/2023 340.00p 346.90p 336.80p 340.00p 1963
07/02/2023 327.00p 340.00p 327.00p 340.00p 10520
06/02/2023 321.00p 349.00p 321.00p 327.00p 28193
03/02/2023 310.00p 329.50p 310.00p 321.00p 16378
02/02/2023 295.00p 322.50p 292.00p 310.00p 19375
01/02/2023 295.00p 297.85p 295.00p 295.00p 837
31/01/2023 295.00p 297.85p 290.00p 295.00p 9405
30/01/2023 310.00p 310.00p 292.00p 295.00p 9207
27/01/2023 310.00p 315.00p 310.00p 310.00p 0
26/01/2023 310.00p 310.00p 300.10p 310.00p 369
25/01/2023 310.00p 310.00p 306.00p 310.00p 5000
24/01/2023 310.00p 310.00p 300.01p 310.00p 3821
23/01/2023 310.00p 310.00p 300.01p 310.00p 1546
20/01/2023 310.00p 310.00p 300.63p 310.00p 5491
19/01/2023 310.00p 310.00p 301.25p 310.00p 4839
18/01/2023 320.00p 320.00p 301.00p 310.00p 14846
17/01/2023 340.00p 340.00p 319.00p 320.00p 17615
16/01/2023 330.00p 349.00p 330.00p 340.00p 53554
13/01/2023 310.00p 339.00p 310.00p 330.00p 46611
12/01/2023 315.00p 323.00p 305.50p 310.00p 14414
11/01/2023 295.00p 329.99p 295.00p 316.00p 74163
10/01/2023 295.00p 295.00p 291.00p 295.00p 7352
09/01/2023 275.00p 305.00p 267.50p 295.00p 26430
06/01/2023 275.00p 290.00p 268.50p 275.00p 5763
05/01/2023 275.00p 290.00p 267.00p 275.00p 7761
04/01/2023 275.00p 275.00p 264.50p 275.00p 4487
03/01/2023 275.00p 289.99p 264.50p 275.00p 521
30/12/2022 275.00p 289.99p 267.10p 275.00p 1131
29/12/2022 275.00p 275.00p 266.00p 275.00p 1000
28/12/2022 275.00p 290.00p 264.50p 275.00p 7258
23/12/2022 275.00p 289.99p 275.00p 275.00p 4700
22/12/2022 275.00p 283.00p 265.00p 275.00p 2900
21/12/2022 280.00p 285.00p 263.00p 275.00p 8329
20/12/2022 280.00p 286.00p 273.55p 280.00p 2222
19/12/2022 290.00p 299.00p 275.00p 280.00p 8259
16/12/2022 290.00p 297.45p 280.01p 290.00p 9211
15/12/2022 290.00p 309.00p 282.00p 290.00p 33955
14/12/2022 265.00p 308.80p 265.00p 290.00p 112096
13/12/2022 230.00p 233.50p 230.00p 230.00p 2431
12/12/2022 230.00p 240.00p 230.00p 230.00p 2179
09/12/2022 225.00p 240.00p 225.00p 230.00p 13577
08/12/2022 225.00p 225.00p 223.10p 225.00p 1316
07/12/2022 225.00p 225.00p 222.50p 225.00p 8
06/12/2022 225.00p 229.70p 221.50p 225.00p 10276
05/12/2022 225.00p 226.67p 225.00p 225.00p 0
02/12/2022 225.00p 229.99p 221.00p 225.00p 2843
01/12/2022 225.00p 229.99p 223.25p 225.00p 3750
30/11/2022 220.00p 230.00p 220.00p 225.00p 6440
29/11/2022 220.00p 229.99p 220.00p 220.00p 442
28/11/2022 220.00p 220.00p 220.00p 220.00p 1139
25/11/2022 220.00p 228.90p 219.30p 220.00p 5505
24/11/2022 220.00p 229.00p 219.30p 220.00p 3623
23/11/2022 220.00p 220.00p 219.02p 220.00p 628
22/11/2022 220.00p 220.00p 218.65p 220.00p 975
21/11/2022 220.00p 227.00p 218.20p 220.00p 2955
18/11/2022 210.00p 223.00p 200.00p 220.00p 11627
17/11/2022 210.00p 215.00p 200.00p 210.00p 248
16/11/2022 210.00p 210.00p 206.67p 210.00p 0
15/11/2022 210.00p 210.00p 203.60p 210.00p 1278
14/11/2022 210.00p 210.00p 203.60p 210.00p 715
11/11/2022 210.00p 215.00p 210.00p 210.00p 470
10/11/2022 215.00p 215.50p 210.00p 210.00p 5139
09/11/2022 215.00p 215.00p 215.00p 215.00p 0
08/11/2022 215.00p 215.00p 215.00p 215.00p 0
07/11/2022 215.00p 215.00p 215.00p 215.00p 0
04/11/2022 215.00p 218.00p 210.20p 215.00p 2928
03/11/2022 215.00p 215.00p 215.00p 215.00p 0
02/11/2022 215.00p 218.25p 210.10p 215.00p 2394
01/11/2022 215.00p 215.00p 215.00p 215.00p 0
31/10/2022 215.00p 215.00p 215.00p 215.00p 0
28/10/2022 215.00p 215.00p 212.00p 215.00p 681
27/10/2022 215.00p 215.00p 210.00p 215.00p 506
26/10/2022 215.00p 215.00p 211.00p 215.00p 5176
25/10/2022 215.00p 218.90p 215.00p 215.00p 6144
24/10/2022 220.00p 220.00p 210.10p 215.00p 3910
21/10/2022 225.00p 227.00p 220.00p 220.00p 3781
20/10/2022 225.00p 227.00p 225.00p 225.00p 787
19/10/2022 225.00p 225.00p 220.12p 225.00p 1500
18/10/2022 225.00p 229.00p 225.00p 225.00p 1087
17/10/2022 225.00p 225.00p 220.50p 225.00p 448
14/10/2022 225.00p 229.00p 225.00p 225.00p 2
13/10/2022 225.00p 229.00p 225.00p 225.00p 854
12/10/2022 230.00p 230.00p 225.00p 225.00p 1338
11/10/2022 233.00p 239.90p 230.00p 230.00p 1504
10/10/2022 235.00p 240.00p 230.40p 233.00p 2805
07/10/2022 228.00p 239.90p 226.10p 235.00p 6183
06/10/2022 226.00p 236.00p 226.00p 228.00p 6139
05/10/2022 218.00p 230.01p 218.00p 226.00p 6587
04/10/2022 213.00p 226.00p 213.00p 218.00p 7932
03/10/2022 219.00p 224.80p 210.10p 213.00p 11997
30/09/2022 220.00p 220.00p 213.70p 219.00p 1483
29/09/2022 220.00p 225.90p 213.60p 220.00p 1400
28/09/2022 217.00p 227.90p 213.00p 220.00p 10309
27/09/2022 190.00p 218.40p 190.00p 215.00p 32841
26/09/2022 187.50p 188.90p 181.50p 187.50p 5506
23/09/2022 185.00p 194.00p 180.01p 187.50p 5218
22/09/2022 185.00p 185.00p 185.00p 185.00p 0
21/09/2022 190.00p 190.00p 181.10p 185.00p 2760
20/09/2022 190.00p 190.00p 183.00p 190.00p 1958
16/09/2022 190.00p 190.00p 190.00p 190.00p 0
15/09/2022 190.00p 190.00p 183.00p 190.00p 1048
14/09/2022 190.00p 199.00p 190.00p 190.00p 338
13/09/2022 185.00p 190.00p 185.00p 190.00p 2500
12/09/2022 185.00p 185.00p 185.00p 185.00p 0
09/09/2022 185.00p 185.00p 185.00p 185.00p 0
08/09/2022 185.00p 185.00p 180.01p 185.00p 2810
07/09/2022 185.00p 185.00p 185.00p 185.00p 0
06/09/2022 185.00p 185.00p 180.00p 185.00p 780
05/09/2022 185.00p 185.00p 180.01p 185.00p 550
02/09/2022 185.00p 185.00p 180.25p 185.00p 3175
01/09/2022 185.00p 185.00p 182.10p 185.00p 1101
31/08/2022 185.00p 188.50p 185.00p 185.00p 3812
30/08/2022 185.00p 188.50p 181.00p 185.00p 858
26/08/2022 185.00p 189.99p 185.00p 185.00p 5008
25/08/2022 185.00p 185.00p 185.00p 185.00p 0
24/08/2022 185.00p 185.00p 185.00p 185.00p 0
23/08/2022 185.00p 185.00p 181.00p 185.00p 1273
22/08/2022 187.50p 194.90p 183.00p 185.00p 2563
19/08/2022 187.50p 192.00p 187.50p 187.50p 4162
18/08/2022 187.50p 192.00p 187.50p 187.50p 700
17/08/2022 190.00p 190.00p 181.30p 187.50p 7927
16/08/2022 197.00p 197.00p 181.30p 190.00p 10707
15/08/2022 195.00p 197.00p 190.00p 197.00p 4748
12/08/2022 197.00p 197.00p 190.10p 195.00p 2207
11/08/2022 195.00p 197.00p 190.00p 197.00p 496
10/08/2022 193.00p 197.60p 193.00p 195.00p 700
09/08/2022 198.00p 198.00p 193.00p 193.00p 1438
08/08/2022 197.00p 202.00p 194.01p 198.00p 7866
05/08/2022 201.00p 201.55p 194.01p 197.00p 8382
04/08/2022 201.00p 207.99p 201.00p 201.00p 3027
03/08/2022 199.00p 206.00p 199.00p 201.00p 8450
02/08/2022 198.00p 203.50p 198.00p 199.00p 4500
01/08/2022 194.00p 198.00p 194.00p 198.00p 13060
29/07/2022 196.50p 196.50p 181.00p 194.00p 20912
28/07/2022 196.50p 196.50p 196.50p 196.50p 0
27/07/2022 196.50p 197.00p 196.50p 196.50p 664
26/07/2022 199.50p 199.50p 185.00p 196.50p 4469
25/07/2022 196.00p 204.00p 190.05p 199.50p 8526
22/07/2022 202.50p 206.00p 191.00p 196.00p 9365
21/07/2022 209.00p 215.50p 195.00p 202.50p 21113
20/07/2022 209.00p 211.00p 209.00p 209.00p 0
19/07/2022 211.00p 211.00p 211.00p 211.00p 0
18/07/2022 211.00p 211.00p 211.00p 211.00p 0
15/07/2022 211.00p 211.00p 207.50p 211.00p 1226
14/07/2022 211.00p 215.50p 211.00p 211.00p 927
13/07/2022 211.00p 211.00p 207.50p 211.00p 661
12/07/2022 217.00p 217.00p 210.25p 211.00p 7418
11/07/2022 220.00p 220.00p 212.50p 217.00p 14387

*Close Price adjusted for both dividends and splits