UK markets open in 7 hours

Billington Holdings Plc (BILN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
540.000.00 (0.00%)
At close: 04:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.00540.00540.00932
29 Apr 2024540.00549.00515.50540.00540.0062,194
26 Apr 2024545.00549.50530.00540.00540.0029,641
25 Apr 2024525.00550.00530.00545.00545.0072,211
24 Apr 2024520.00538.00516.00525.00525.0029,060
23 Apr 2024520.00528.90515.00520.00520.0013,173
22 Apr 2024515.00528.34511.12520.00520.0030,239
19 Apr 2024485.00519.00475.00515.00515.00123,212
18 Apr 2024480.00490.00474.25485.00485.00224,046
17 Apr 2024495.00500.00472.00480.00480.0054,521
16 Apr 2024515.00538.80485.00495.00495.00139,105
15 Apr 2024470.00501.30476.00490.00490.0039,492
12 Apr 2024460.00480.00455.76470.00470.0041,859
11 Apr 2024460.00470.00454.25460.00460.0017,776
10 Apr 2024460.00469.99450.00460.00460.0013,400
09 Apr 2024467.50473.80460.00460.00460.0010,996
08 Apr 2024450.00479.00460.00472.50472.5043,091
05 Apr 2024450.00460.00452.50450.00450.001,753
04 Apr 2024450.00464.00464.00450.00450.009,890
03 Apr 2024450.00465.00446.00450.00450.0019,320
02 Apr 2024450.00454.00441.00450.00450.007,041
28 Mar 2024450.00457.90441.00450.00450.004,731
27 Mar 2024450.00478.00450.00450.00450.0021,968
26 Mar 2024450.00460.00451.00450.00450.006,340
25 Mar 2024450.00458.00448.40450.00450.0015,224
22 Mar 2024430.00477.00426.00450.00450.0070,646
21 Mar 2024398.00402.20396.00400.00400.0034,430
20 Mar 2024400.00408.00391.10398.00398.0030,994
19 Mar 2024400.00402.00400.00400.00400.005,497
18 Mar 2024400.00401.40390.01396.00396.002,142
15 Mar 2024400.00402.39393.00400.00400.0017,510
14 Mar 2024400.00403.00402.50400.00400.0034,401
13 Mar 2024400.00403.80391.00400.00400.0011,099
12 Mar 2024390.00408.00395.00400.00400.0067,764
11 Mar 2024400.00403.50381.00390.00390.0040,111
08 Mar 2024400.00403.50390.00400.00400.007,097
07 Mar 2024400.00404.00395.00400.00400.00513
06 Mar 2024400.00409.99394.00400.00400.004,295
05 Mar 2024400.00405.00394.00400.00400.004,175
04 Mar 2024397.00408.00391.50400.00400.006,184
01 Mar 2024397.00402.00384.00397.00397.005,457
29 Feb 2024400.00408.00390.00397.00397.0018,927
28 Feb 2024400.00410.00391.00400.00400.008,933
27 Feb 2024400.00398.00394.50400.00400.001,506
26 Feb 2024400.00409.96398.00400.00400.0011,003
23 Feb 2024400.00409.96397.00400.00400.007,997
22 Feb 2024400.00409.99393.50400.00400.008,172
21 Feb 2024395.00407.00393.50400.00400.009,371
20 Feb 2024380.00408.00381.00395.00395.0013,301
19 Feb 2024380.00390.00375.55380.00380.0010,833
16 Feb 2024390.00395.45373.00380.00380.0021,210
15 Feb 2024410.00410.00386.50390.00390.0026,151
14 Feb 2024415.00410.50400.01410.00410.002,731
13 Feb 2024415.00417.00402.75415.00415.007,617
12 Feb 2024415.00429.85401.15415.00415.0014,003
09 Feb 2024415.00419.00404.45415.00415.004,403
08 Feb 2024415.00416.90403.75415.00415.005,401
07 Feb 2024415.00417.40400.00415.00415.0015,006
06 Feb 2024415.00420.00400.00415.00415.0014,112
05 Feb 2024420.00419.00400.00415.00415.0012,384
02 Feb 2024420.00420.00410.50420.00420.005,041
01 Feb 2024420.00419.75412.20420.00420.0011,216
31 Jan 2024420.00420.00410.55420.00420.001,347
30 Jan 2024420.00421.50412.20420.00420.0010,315
29 Jan 2024420.00429.00415.00420.00420.0015,415
26 Jan 2024420.00429.99418.00420.00420.003,713
25 Jan 2024420.00429.99412.20420.00420.006,288
24 Jan 2024420.00429.99415.50420.00420.009,322
23 Jan 2024425.00422.00410.00420.00420.006,314
22 Jan 2024435.00449.10411.00425.00425.0017,999
19 Jan 2024435.00434.75420.00435.00435.006,124
18 Jan 2024435.00436.50424.50435.00435.005,118
17 Jan 2024435.00440.00426.25435.00435.003,941
16 Jan 2024450.00458.60430.00435.00435.0012,784
15 Jan 2024444.75450.00435.55450.00450.0011,559
12 Jan 2024440.00446.90437.00440.00440.007,069
11 Jan 2024431.00452.00432.00452.00452.0012,664
10 Jan 2024420.00440.00425.84431.00431.0013,670
09 Jan 2024430.00429.55416.00420.00420.0023,463
08 Jan 2024450.00450.00420.01430.00430.0023,714
05 Jan 2024450.00453.00440.20450.00450.007,473
04 Jan 2024460.00468.00440.00450.00450.0015,483
03 Jan 2024470.00478.00453.30460.00460.0019,001
02 Jan 2024455.00489.00452.75470.00470.0038,388
29 Dec 2023455.00460.00451.00455.00455.006,451
28 Dec 2023450.00460.00440.00455.00455.0019,699
27 Dec 2023446.00459.70440.00450.00450.0011,699
22 Dec 2023440.00455.00449.99446.00446.004,443
21 Dec 2023440.00449.99433.00440.00440.005,060
20 Dec 2023455.00458.00433.00440.00440.00119,012
19 Dec 2023447.00459.00446.00455.00455.0030,428
18 Dec 2023430.00457.00424.00447.00447.0052,200
15 Dec 2023430.00439.99422.00430.00430.0034,413
14 Dec 2023430.00437.00420.25430.00430.0027,613
13 Dec 2023422.00439.00416.22430.00430.0036,176
12 Dec 2023420.00427.60415.25422.00422.006,114
11 Dec 2023415.00429.00413.25420.00420.0020,047
08 Dec 2023415.00419.99411.55415.00415.0014,232
07 Dec 2023410.00417.00407.60415.00415.0010,185
06 Dec 2023410.00417.00406.00410.00410.003,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...