Billington Holdings Plc (AIM:BILN)
London
· Delayed Price · Currency is GBP · Price in GBX 410.00
+10.00 (2.50%)
Apr 28, 2026, 3:09 PM GMT
Billington Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 33,081 |
| Apr 27, 2026 | 400.00 | 408.00 | 390.00 | 400.00 | 400.00 | - | 37,670 |
| Apr 24, 2026 | 400.00 | 397.75 | 397.20 | 400.00 | 400.00 | - | 10,906 |
| Apr 23, 2026 | 400.00 | 409.00 | 396.00 | 400.00 | 400.00 | - | 30,337 |
| Apr 22, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 30,513 |
| Apr 21, 2026 | 395.00 | 402.00 | 380.75 | 395.00 | 395.00 | -2.47% | 153,788 |
| Apr 20, 2026 | 390.00 | 418.88 | 380.00 | 405.00 | 405.00 | 3.85% | 39,782 |
| Apr 17, 2026 | 380.00 | 399.00 | 370.00 | 390.00 | 390.00 | 2.63% | 48,526 |
| Apr 16, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 14,787 |
| Apr 15, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 14,291 |
| Apr 14, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 31,678 |
| Apr 13, 2026 | 375.00 | 387.50 | 370.00 | 380.00 | 380.00 | - | 14,274 |
| Apr 10, 2026 | 380.00 | 390.00 | 375.22 | 380.00 | 380.00 | - | 18,628 |
| Apr 9, 2026 | 375.00 | 390.00 | 367.55 | 380.00 | 380.00 | -2.31% | 8,475 |
| Apr 8, 2026 | 370.00 | 390.00 | 360.00 | 389.00 | 389.00 | 5.14% | 16,391 |
| Apr 7, 2026 | 370.00 | 369.00 | 360.00 | 370.00 | 370.00 | 1.37% | 30,469 |
| Apr 2, 2026 | 360.00 | 374.44 | 360.00 | 365.00 | 365.00 | -1.35% | 67,521 |
| Apr 1, 2026 | 350.00 | 380.00 | 355.00 | 370.00 | 370.00 | 5.71% | 96,965 |
| Mar 31, 2026 | 344.30 | 350.00 | 350.00 | 350.00 | 350.00 | 2.94% | 10,132 |
| Mar 30, 2026 | 340.00 | 369.00 | 333.00 | 340.00 | 340.00 | - | 22,231 |
| Mar 27, 2026 | 340.00 | 344.40 | 330.00 | 340.00 | 340.00 | - | 40,814 |
| Mar 26, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 21,247 |
| Mar 25, 2026 | 340.00 | 348.44 | 333.00 | 340.00 | 340.00 | - | 8,251 |
| Mar 24, 2026 | 340.00 | 347.77 | 330.00 | 340.00 | 340.00 | - | 24,838 |
| Mar 23, 2026 | 360.00 | 352.44 | 330.00 | 340.00 | 340.00 | -4.23% | 24,784 |
| Mar 20, 2026 | 355.00 | 360.00 | 350.50 | 355.00 | 355.00 | - | 28,100 |
| Mar 19, 2026 | 355.00 | 354.45 | 350.00 | 355.00 | 355.00 | -1.39% | 8,669 |
| Mar 18, 2026 | 355.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1.41% | 5,819 |
| Mar 17, 2026 | 355.00 | 357.40 | 350.10 | 355.00 | 355.00 | - | 11,611 |
| Mar 16, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | -1.39% | 37,975 |
| Mar 13, 2026 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | -2.70% | 33,721 |
| Mar 12, 2026 | 375.00 | 380.00 | 356.00 | 370.00 | 370.00 | -1.33% | 42,434 |
| Mar 11, 2026 | 375.00 | 380.00 | 372.55 | 375.00 | 375.00 | -1.32% | 9,297 |
| Mar 10, 2026 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.33% | 13,420 |
| Mar 9, 2026 | 380.00 | 383.75 | 370.00 | 375.00 | 375.00 | -2.60% | 18,134 |
| Mar 6, 2026 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | - | 110,581 |
| Mar 5, 2026 | 385.00 | 386.00 | 380.00 | 385.00 | 385.00 | - | 4,402 |
| Mar 4, 2026 | 385.00 | 386.75 | 380.00 | 385.00 | 385.00 | - | 6,478 |
| Mar 3, 2026 | 392.50 | 400.00 | 380.00 | 385.00 | 385.00 | -1.91% | 25,336 |
| Mar 2, 2026 | 392.50 | 394.50 | 385.00 | 392.50 | 392.50 | - | 6,165 |
| Feb 27, 2026 | 392.50 | 392.12 | 385.00 | 392.50 | 392.50 | - | 6,881 |
| Feb 26, 2026 | 392.50 | 394.21 | 385.00 | 392.50 | 392.50 | - | 13,221 |
| Feb 25, 2026 | 392.50 | 392.49 | 385.00 | 392.50 | 392.50 | - | 9,068 |
| Feb 24, 2026 | 392.50 | 400.00 | 385.89 | 392.50 | 392.50 | - | 4,796 |
| Feb 23, 2026 | 392.50 | 400.00 | 385.30 | 392.50 | 392.50 | - | 13,393 |
| Feb 20, 2026 | 392.50 | 400.00 | 385.75 | 392.50 | 392.50 | - | 13,060 |
| Feb 19, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 14,888 |
| Feb 18, 2026 | 392.50 | 394.45 | 390.00 | 392.50 | 392.50 | - | 48,847 |
| Feb 17, 2026 | 392.50 | 400.00 | 390.00 | 392.50 | 392.50 | - | 9,643 |
| Feb 16, 2026 | 392.50 | 400.00 | 390.00 | 392.50 | 392.50 | -0.63% | 17,041 |
| Feb 13, 2026 | 392.50 | 400.00 | 385.00 | 395.00 | 395.00 | 0.64% | 16,409 |
| Feb 12, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 282,869 |
| Feb 11, 2026 | 392.50 | 400.00 | 385.00 | 392.50 | 392.50 | - | 4,672 |
| Feb 10, 2026 | 392.50 | 398.80 | 386.66 | 392.50 | 392.50 | - | 4,181 |
| Feb 9, 2026 | 387.50 | 400.00 | 385.00 | 392.50 | 392.50 | 1.29% | 77,959 |
| Feb 6, 2026 | 385.00 | 394.00 | 380.00 | 387.50 | 387.50 | 0.65% | 10,565 |
| Feb 5, 2026 | 385.00 | 384.50 | 384.50 | 385.00 | 385.00 | - | 262 |
| Feb 4, 2026 | 385.00 | 384.00 | 383.25 | 385.00 | 385.00 | - | 5,200 |
| Feb 3, 2026 | 382.50 | 390.00 | 378.65 | 385.00 | 385.00 | 0.65% | 24,990 |
| Feb 2, 2026 | 382.50 | 390.00 | 376.55 | 382.50 | 382.50 | - | 18,195 |
| Jan 30, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 2,570 |
| Jan 29, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 31,022 |
| Jan 28, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 12,013 |
| Jan 27, 2026 | 382.50 | 390.00 | 375.00 | 382.50 | 382.50 | - | 6,415 |
| Jan 26, 2026 | 390.00 | 400.00 | 375.08 | 382.50 | 382.50 | -1.92% | 44,328 |
| Jan 23, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 64,163 |
| Jan 22, 2026 | 390.00 | 396.88 | 380.26 | 390.00 | 390.00 | - | 63,131 |
| Jan 21, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 139,023 |
| Jan 20, 2026 | 390.00 | 392.50 | 381.00 | 390.00 | 390.00 | - | 18,748 |
| Jan 19, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 30,071 |
| Jan 16, 2026 | 385.00 | 400.00 | 380.00 | 390.00 | 390.00 | 1.30% | 36,341 |
| Jan 15, 2026 | 385.00 | 390.00 | 387.00 | 385.00 | 385.00 | -0.65% | 18,702 |
| Jan 14, 2026 | 380.00 | 390.00 | 378.00 | 387.50 | 387.50 | 1.97% | 18,248 |
| Jan 13, 2026 | 375.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1.33% | 15,933 |
| Jan 12, 2026 | 367.50 | 380.00 | 360.00 | 375.00 | 375.00 | 2.04% | 23,637 |
| Jan 9, 2026 | 375.00 | 380.00 | 342.50 | 367.50 | 367.50 | -2.00% | 44,124 |
| Jan 8, 2026 | 372.50 | 380.00 | 365.00 | 375.00 | 375.00 | 0.67% | 12,603 |
| Jan 7, 2026 | 350.00 | 380.00 | 340.00 | 372.50 | 372.50 | 6.43% | 32,652 |
| Jan 6, 2026 | 350.00 | 358.00 | 343.55 | 350.00 | 350.00 | - | 4,293 |
| Jan 5, 2026 | 342.50 | 356.00 | 340.00 | 350.00 | 350.00 | 2.19% | 62,304 |
| Jan 2, 2026 | 342.50 | 350.00 | 340.00 | 342.50 | 342.50 | - | 30,914 |
| Dec 31, 2025 | 340.00 | 350.00 | 335.00 | 342.50 | 342.50 | 0.74% | 40,998 |
| Dec 30, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 9,221 |
| Dec 29, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 2,938 |
| Dec 24, 2025 | 340.00 | 350.00 | 345.00 | 340.00 | 340.00 | - | 3,770 |
| Dec 23, 2025 | 340.00 | 350.00 | 338.55 | 340.00 | 340.00 | - | 3,363 |
| Dec 22, 2025 | 340.00 | 345.00 | 338.55 | 340.00 | 340.00 | - | 15,620 |
| Dec 19, 2025 | 340.00 | 350.00 | 337.86 | 340.00 | 340.00 | - | 60,890 |
| Dec 18, 2025 | 340.00 | 347.80 | 335.55 | 340.00 | 340.00 | - | 40,636 |
| Dec 17, 2025 | 340.00 | 343.44 | 334.10 | 340.00 | 340.00 | - | 3,765 |
| Dec 16, 2025 | 340.00 | 345.30 | 330.55 | 340.00 | 340.00 | - | 5,959 |
| Dec 15, 2025 | 340.00 | 346.40 | 339.60 | 340.00 | 340.00 | - | 5,463 |
| Dec 12, 2025 | 340.00 | 350.00 | 339.25 | 340.00 | 340.00 | - | 19,708 |
| Dec 11, 2025 | 335.00 | 347.00 | 339.10 | 340.00 | 340.00 | 1.49% | 7,242 |
| Dec 10, 2025 | 320.00 | 345.00 | 325.00 | 335.00 | 335.00 | 4.69% | 146,725 |
| Dec 9, 2025 | 320.00 | 328.80 | 321.11 | 320.00 | 320.00 | - | 11,273 |
| Dec 8, 2025 | 320.00 | 328.80 | 317.00 | 320.00 | 320.00 | - | 32,060 |
| Dec 5, 2025 | 320.00 | 323.77 | 315.55 | 320.00 | 320.00 | - | 21,091 |
| 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 |