Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
14/08/2023 340.00p 349.00p 330.20p 340.00p 12549
11/08/2023 340.00p 340.00p 330.20p 340.00p 961
10/08/2023 350.00p 350.00p 340.00p 340.00p 6787
09/08/2023 350.00p 350.00p 340.00p 350.00p 5834
08/08/2023 355.00p 363.25p 340.01p 350.00p 8444
07/08/2023 355.00p 364.00p 342.00p 355.00p 5846
04/08/2023 355.00p 364.00p 340.01p 355.00p 1363
03/08/2023 355.00p 355.00p 345.00p 355.00p 623
02/08/2023 355.00p 368.12p 353.25p 355.00p 4987
01/08/2023 360.00p 367.00p 355.00p 355.00p 1791
31/07/2023 330.00p 364.75p 330.00p 360.00p 13902
28/07/2023 330.00p 344.75p 327.00p 330.00p 8673
27/07/2023 325.00p 338.00p 325.00p 330.00p 4950
26/07/2023 330.00p 339.90p 324.00p 325.00p 18589
25/07/2023 330.00p 339.60p 327.00p 330.00p 1353
24/07/2023 330.00p 337.50p 326.00p 330.00p 6762
21/07/2023 330.00p 337.50p 324.50p 330.00p 3186
20/07/2023 330.00p 339.99p 324.00p 330.00p 28197
19/07/2023 325.00p 339.00p 325.00p 330.00p 12545
18/07/2023 325.00p 329.99p 324.10p 325.00p 10287
17/07/2023 345.00p 345.00p 320.00p 325.00p 25863
14/07/2023 345.00p 345.00p 343.00p 345.00p 4995
13/07/2023 330.00p 346.00p 330.00p 345.00p 18469
12/07/2023 330.00p 339.00p 330.00p 330.00p 2978
11/07/2023 330.00p 337.00p 330.00p 330.00p 3047
10/07/2023 330.00p 336.75p 330.00p 330.00p 3431
07/07/2023 330.00p 336.75p 326.50p 330.00p 9542
06/07/2023 330.00p 337.00p 326.75p 330.00p 3283
05/07/2023 330.00p 339.00p 322.00p 330.00p 21257
04/07/2023 325.00p 339.00p 323.25p 330.00p 23844
03/07/2023 325.00p 326.50p 321.00p 325.00p 50933
30/06/2023 325.00p 329.00p 324.00p 325.00p 28103
29/06/2023 325.00p 325.00p 322.00p 325.00p 6342
28/06/2023 325.00p 329.00p 322.00p 325.00p 7188
27/06/2023 325.00p 326.88p 322.00p 325.00p 8436
26/06/2023 325.00p 327.25p 322.00p 325.00p 7326
23/06/2023 335.00p 337.48p 325.00p 325.00p 7585
22/06/2023 345.00p 346.50p 330.00p 335.00p 20815
21/06/2023 365.00p 365.00p 340.01p 345.00p 17897
20/06/2023 365.00p 365.00p 360.00p 365.00p 2391
19/06/2023 365.00p 365.00p 360.00p 365.00p 1824
16/06/2023 375.00p 379.90p 353.00p 365.00p 16311
15/06/2023 365.00p 380.50p 365.00p 377.00p 29080
14/06/2023 380.00p 380.00p 361.00p 365.00p 25320
13/06/2023 380.00p 384.60p 370.25p 380.00p 16616
12/06/2023 400.00p 400.00p 370.00p 380.00p 31369
09/06/2023 400.00p 400.00p 390.00p 400.00p 4284
08/06/2023 410.00p 417.80p 390.00p 400.00p 16703
07/06/2023 410.00p 418.00p 405.75p 410.00p 10751
06/06/2023 410.00p 419.00p 408.50p 410.00p 30221
05/06/2023 405.00p 420.00p 405.00p 405.00p 12484
02/06/2023 405.00p 415.90p 400.25p 405.00p 11213
01/06/2023 405.00p 416.90p 404.50p 405.00p 10445
31/05/2023 405.00p 418.50p 400.25p 405.00p 11588
30/05/2023 405.00p 419.00p 402.50p 405.00p 7945
26/05/2023 395.00p 418.50p 391.00p 405.00p 24324
25/05/2023 410.00p 410.00p 393.00p 395.00p 12396
24/05/2023 420.00p 430.00p 402.00p 410.00p 8262
23/05/2023 420.00p 422.00p 410.00p 420.00p 7455
22/05/2023 420.00p 424.50p 410.00p 420.00p 11533
19/05/2023 425.00p 427.00p 410.00p 420.00p 9777
18/05/2023 430.00p 434.56p 411.50p 425.00p 9498
17/05/2023 440.00p 440.00p 421.00p 430.00p 5324
16/05/2023 440.00p 440.00p 432.55p 440.00p 12729
15/05/2023 440.00p 442.00p 430.00p 440.00p 22473
12/05/2023 440.00p 445.00p 431.00p 440.00p 15194
11/05/2023 440.00p 440.00p 437.00p 440.00p 1672
10/05/2023 440.00p 440.00p 430.01p 440.00p 8009
09/05/2023 440.00p 445.00p 431.00p 440.00p 17122
05/05/2023 440.00p 442.00p 431.00p 440.00p 17677
04/05/2023 440.00p 442.00p 430.01p 440.00p 18045
03/05/2023 440.00p 447.90p 431.00p 440.00p 13767
02/05/2023 455.00p 476.20p 421.00p 440.00p 78035
28/04/2023 450.00p 460.00p 450.00p 455.00p 39560
27/04/2023 450.00p 459.99p 445.00p 450.00p 37759
26/04/2023 430.00p 460.37p 426.20p 450.00p 61534
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

*Close Price adjusted for both dividends and splits