Billington Holdings Plc (AIM:BILN)
London
· Delayed Price · Currency is GBP · Price in GBX 320.00
0.00 (0.00%)
At close: Dec 5, 2025
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.55 | 323.77 | 315.55 | 316.58 | - | -1.07% | 21,858 |
| Dec 4, 2025 | 320.00 | 324.44 | 316.60 | 320.00 | 320.00 | - | 13,154 |
| Dec 3, 2025 | 320.00 | 324.44 | 315.55 | 320.00 | 320.00 | - | 13,895 |
| Dec 2, 2025 | 320.00 | 320.00 | 314.50 | 320.00 | 320.00 | - | 10,147 |
| Dec 1, 2025 | 315.00 | 320.00 | 316.10 | 320.00 | 320.00 | 1.59% | 6,987 |
| Nov 28, 2025 | 315.00 | 324.00 | 310.11 | 315.00 | 315.00 | - | 8,050 |
| Nov 27, 2025 | 310.00 | 319.21 | 310.10 | 315.00 | 315.00 | 1.61% | 13,118 |
| Nov 26, 2025 | 310.00 | 320.00 | 307.75 | 310.00 | 310.00 | - | 41,057 |
| Nov 25, 2025 | 305.00 | 311.15 | 300.00 | 310.00 | 310.00 | 1.64% | 39,762 |
| Nov 24, 2025 | 302.00 | 310.00 | 301.00 | 305.00 | 305.00 | 0.83% | 21,370 |
| Nov 21, 2025 | 302.50 | 301.50 | 297.00 | 302.50 | 302.50 | - | 15,168 |
| Nov 20, 2025 | 302.50 | 303.50 | 301.00 | 302.50 | 302.50 | - | 16,466 |
| Nov 19, 2025 | 300.00 | 302.50 | 302.50 | 302.50 | 302.50 | 0.83% | - |
| Nov 18, 2025 | 300.00 | 303.45 | 290.00 | 300.00 | 300.00 | - | 79,301 |
| Nov 17, 2025 | 298.00 | 304.84 | 299.10 | 300.00 | 300.00 | 0.67% | 9,934 |
| Nov 14, 2025 | 298.00 | 304.84 | 298.00 | 298.00 | 298.00 | - | 54,387 |
| Nov 13, 2025 | 298.00 | 304.84 | 298.00 | 298.00 | 298.00 | - | 13,243 |
| Nov 12, 2025 | 305.00 | 304.84 | 298.80 | 298.00 | 298.00 | -2.30% | 13,285 |
| Nov 11, 2025 | 305.00 | 305.30 | 301.50 | 305.00 | 305.00 | - | 8,688 |
| Nov 10, 2025 | 305.00 | 309.99 | 304.00 | 305.00 | 305.00 | - | 4,610 |
| Nov 7, 2025 | 297.50 | 307.88 | 296.00 | 305.00 | 305.00 | 2.52% | 4,578 |
| Nov 6, 2025 | 295.00 | 300.00 | 291.00 | 297.50 | 297.50 | 0.85% | 1,167,730 |
| Nov 5, 2025 | 295.00 | 298.30 | 290.50 | 295.00 | 295.00 | - | 15,292 |
| Nov 4, 2025 | 300.00 | 298.70 | 291.00 | 295.00 | 295.00 | -1.67% | 30,000 |
| Nov 3, 2025 | 305.00 | 314.40 | 292.00 | 300.00 | 300.00 | -1.64% | 27,697 |
| Oct 31, 2025 | 305.00 | 308.00 | 295.00 | 305.00 | 305.00 | - | 10,112 |
| Oct 30, 2025 | 305.00 | 301.40 | 297.50 | 305.00 | 305.00 | - | 18,884 |
| Oct 29, 2025 | 310.00 | 319.00 | 301.11 | 305.00 | 305.00 | -1.61% | 5,254 |
| Oct 28, 2025 | 310.00 | 312.75 | 301.50 | 310.00 | 310.00 | - | 25,088 |
| Oct 27, 2025 | 310.00 | 313.45 | 303.35 | 310.00 | 310.00 | - | 33,825 |
| Oct 24, 2025 | 310.00 | 313.45 | 303.00 | 310.00 | 310.00 | - | 18,317 |
| Oct 23, 2025 | 310.00 | 314.45 | 300.00 | 310.00 | 310.00 | - | 24,308 |
| Oct 22, 2025 | 305.00 | 310.00 | 297.00 | 310.00 | 310.00 | 1.64% | 199,927 |
| Oct 21, 2025 | 300.00 | 309.00 | 294.55 | 305.00 | 305.00 | 1.67% | 10,404 |
| Oct 20, 2025 | 295.00 | 300.00 | 292.50 | 300.00 | 300.00 | 1.69% | 7,453 |
| Oct 17, 2025 | 280.00 | 300.00 | 271.76 | 295.00 | 295.00 | 5.36% | 59,565 |
| Oct 16, 2025 | 275.00 | 290.00 | 273.50 | 280.00 | 280.00 | 1.82% | 9,965 |
| Oct 15, 2025 | 270.00 | 287.00 | 267.13 | 275.00 | 275.00 | 1.85% | 22,243 |
| Oct 14, 2025 | 282.50 | 283.00 | 265.00 | 270.00 | 270.00 | -4.42% | 88,360 |
| Oct 13, 2025 | 285.00 | 286.08 | 275.00 | 282.50 | 282.50 | -0.88% | 27,067 |
| Oct 10, 2025 | 285.00 | 286.00 | 280.00 | 285.00 | 285.00 | - | 7,355 |
| Oct 9, 2025 | 285.00 | 286.08 | 280.00 | 285.00 | 285.00 | - | 12,849 |
| Oct 8, 2025 | 285.00 | 287.45 | 280.00 | 285.00 | 285.00 | - | 10,256 |
| Oct 7, 2025 | 285.00 | 289.90 | 283.00 | 285.00 | 285.00 | - | 9,725 |
| Oct 6, 2025 | 285.00 | 290.00 | 281.30 | 285.00 | 285.00 | - | 15,392 |
| Oct 3, 2025 | 300.00 | 310.00 | 280.00 | 285.00 | 285.00 | -5.00% | 285,914 |
| Oct 2, 2025 | 280.00 | 308.45 | 280.00 | 300.00 | 300.00 | 7.14% | 439,517 |
| Oct 1, 2025 | 280.00 | 290.00 | 276.66 | 280.00 | 280.00 | - | 47,873 |
| Sep 30, 2025 | 240.00 | 287.50 | 233.00 | 280.00 | 280.00 | -13.85% | 640,079 |
| Sep 29, 2025 | 330.00 | 334.70 | 320.00 | 325.00 | 325.00 | -1.52% | 41,930 |
| Sep 26, 2025 | 340.00 | 343.45 | 330.00 | 330.00 | 330.00 | -2.94% | 29,495 |
| Sep 25, 2025 | 347.50 | 344.40 | 330.00 | 340.00 | 340.00 | -2.16% | 10,383 |
| Sep 24, 2025 | 347.50 | 345.50 | 336.00 | 347.50 | 347.50 | - | 8,313 |
| Sep 23, 2025 | 347.50 | 351.00 | 341.00 | 347.50 | 347.50 | - | 11,962 |
| Sep 22, 2025 | 345.00 | 353.45 | 337.70 | 347.50 | 347.50 | 0.72% | 55,584 |
| Sep 19, 2025 | 345.00 | 353.45 | 335.00 | 345.00 | 345.00 | - | 8,881 |
| Sep 18, 2025 | 345.00 | 350.00 | 338.50 | 345.00 | 345.00 | - | 33,839 |
| Sep 17, 2025 | 345.00 | 350.00 | 335.10 | 345.00 | 345.00 | - | 37,852 |
| Sep 16, 2025 | 345.00 | 344.40 | 335.00 | 345.00 | 345.00 | - | 14,630 |
| Sep 15, 2025 | 347.50 | 349.40 | 336.20 | 345.00 | 345.00 | -0.72% | 34,172 |
| Sep 12, 2025 | 335.00 | 353.80 | 334.00 | 347.50 | 347.50 | 3.73% | 20,911 |
| Sep 11, 2025 | 337.50 | 340.50 | 326.00 | 335.00 | 335.00 | -2.90% | 29,421 |
| Sep 10, 2025 | 355.00 | 355.90 | 332.00 | 345.00 | 345.00 | -2.82% | 42,630 |
| Sep 9, 2025 | 357.50 | 355.00 | 350.00 | 355.00 | 355.00 | -0.70% | 12,868 |
| Sep 8, 2025 | 360.00 | 365.00 | 351.50 | 357.50 | 357.50 | -0.69% | 33,263 |
| Sep 5, 2025 | 360.00 | 359.50 | 356.75 | 360.00 | 360.00 | - | 29,912 |
| Sep 4, 2025 | 360.00 | 360.00 | 357.50 | 360.00 | 360.00 | - | 4,579 |
| Sep 3, 2025 | 360.00 | 363.70 | 355.00 | 360.00 | 360.00 | - | 36,847 |
| Sep 2, 2025 | 360.00 | 364.44 | 354.40 | 360.00 | 360.00 | - | 5,181 |
| Sep 1, 2025 | 360.00 | 360.00 | 350.20 | 360.00 | 360.00 | - | 36,634 |
| Aug 29, 2025 | 352.50 | 365.00 | 352.50 | 360.00 | 360.00 | 2.13% | 28,192 |
| Aug 28, 2025 | 352.50 | 358.00 | 348.50 | 352.50 | 352.50 | - | 2,761 |
| Aug 27, 2025 | 345.00 | 360.00 | 343.27 | 352.50 | 352.50 | 2.17% | 23,218 |
| Aug 26, 2025 | 345.00 | 348.00 | 341.50 | 345.00 | 345.00 | - | 7,003 |
| Aug 22, 2025 | 332.50 | 348.50 | 331.88 | 345.00 | 345.00 | 4.55% | 29,646 |
| Aug 21, 2025 | 342.50 | 342.50 | 330.00 | 330.00 | 330.00 | -3.65% | 20,170 |
| Aug 20, 2025 | 345.00 | 340.10 | 335.00 | 342.50 | 342.50 | -0.72% | 23,176 |
| Aug 19, 2025 | 337.50 | 350.00 | 338.75 | 345.00 | 345.00 | 2.22% | 37,329 |
| Aug 18, 2025 | 355.00 | 353.70 | 335.25 | 337.50 | 337.50 | -4.93% | 29,412 |
| Aug 15, 2025 | 355.00 | 355.00 | 350.00 | 355.00 | 355.00 | - | 40,490 |
| Aug 14, 2025 | 355.00 | 357.40 | 350.25 | 355.00 | 355.00 | - | 26,740 |
| Aug 13, 2025 | 365.00 | 362.50 | 350.26 | 355.00 | 355.00 | -2.74% | 41,327 |
| Aug 12, 2025 | 365.00 | 370.00 | 357.25 | 365.00 | 365.00 | - | 28,035 |
| Aug 11, 2025 | 370.00 | 370.00 | 360.10 | 365.00 | 365.00 | -1.35% | 12,034 |
| Aug 8, 2025 | 370.00 | 368.50 | 364.00 | 370.00 | 370.00 | - | 5,841 |
| Aug 7, 2025 | 370.00 | 369.80 | 361.25 | 370.00 | 370.00 | - | 6,670 |
| Aug 6, 2025 | 370.00 | 371.25 | 366.00 | 370.00 | 370.00 | - | 15,070 |
| Aug 5, 2025 | 370.00 | 371.28 | 363.66 | 370.00 | 370.00 | - | 11,770 |
| Aug 4, 2025 | 370.00 | 372.50 | 360.00 | 370.00 | 370.00 | - | 7,046 |
| Aug 1, 2025 | 377.50 | 383.40 | 370.00 | 370.00 | 370.00 | -1.99% | 19,125 |
| Jul 31, 2025 | 380.00 | 383.90 | 370.00 | 377.50 | 377.50 | - | 12,448 |
| Jul 30, 2025 | 377.50 | 378.80 | 373.00 | 377.50 | 377.50 | - | 12,111 |
| Jul 29, 2025 | 377.50 | 379.00 | 373.65 | 377.50 | 377.50 | - | 2,804 |
| Jul 28, 2025 | 375.00 | 384.00 | 374.50 | 377.50 | 377.50 | 0.67% | 18,450 |
| Jul 25, 2025 | 362.50 | 378.00 | 362.00 | 375.00 | 375.00 | 3.45% | 26,803 |
| Jul 24, 2025 | 362.50 | 368.45 | 355.00 | 362.50 | 362.50 | - | 9,011 |
| Jul 23, 2025 | 362.50 | 368.45 | 356.75 | 362.50 | 362.50 | - | 11,388 |
| Jul 22, 2025 | 362.50 | 364.00 | 355.50 | 362.50 | 362.50 | - | 8,104 |
| Jul 21, 2025 | 362.50 | 364.75 | 355.00 | 362.50 | 362.50 | - | 12,593 |
| Jul 18, 2025 | 365.00 | 369.35 | 360.00 | 362.50 | 362.50 | -0.68% | 15,255 |