Billington Holdings (BILN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits