Shares Magazine
480.00p+0.00 (+0.00%)28 Mar 2025, 16:21
Billington Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 480.00p | 477.45p | 470.00p | 480.00p | 5,111 |
| Mar 27, 2025 | 485.00p | 483.33p | 470.33p | 480.00p | 15,346 |
| Mar 26, 2025 | 485.00p | 484.75p | 471.00p | 485.00p | 13,061 |
| Mar 25, 2025 | 495.00p | 490.00p | 473.00p | 485.00p | 18,220 |
| Mar 24, 2025 | 495.00p | 490.50p | 490.50p | 495.00p | 3,324 |
| Mar 21, 2025 | 495.00p | 494.80p | 494.80p | 495.00p | 150 |
| Mar 20, 2025 | 495.00p | 499.90p | 490.50p | 495.00p | 24,509 |
| Mar 19, 2025 | 480.00p | 499.80p | 480.76p | 495.00p | 27,223 |
| Mar 18, 2025 | 460.00p | 489.80p | 463.44p | 480.00p | 19,287 |
| Mar 17, 2025 | 460.00p | 469.60p | 463.00p | 460.00p | 9,965 |
| Mar 14, 2025 | 460.00p | 469.16p | 450.00p | 460.00p | 17,410 |
| Mar 13, 2025 | 460.00p | 470.00p | 459.11p | 460.00p | 3,819 |
| Mar 12, 2025 | 460.00p | 460.00p | 456.88p | 460.00p | 15,816 |
| Mar 11, 2025 | 460.00p | 470.00p | 450.00p | 460.00p | 9,212 |
| Mar 10, 2025 | 445.00p | 464.44p | 449.70p | 460.00p | 33,981 |
| Mar 7, 2025 | 445.00p | 450.00p | 446.11p | 445.00p | 14,520 |
| Mar 6, 2025 | 445.00p | 446.00p | 444.13p | 445.00p | 10,407 |
| Mar 5, 2025 | 445.00p | 449.80p | 442.00p | 445.00p | 11,856 |
| Mar 4, 2025 | 445.00p | 452.73p | 442.50p | 445.00p | 16,776 |
| Mar 3, 2025 | 460.00p | 458.00p | 431.50p | 445.00p | 42,738 |
| Feb 28, 2025 | 460.00p | 467.40p | 451.00p | 460.00p | 19,881 |
| Feb 27, 2025 | 460.00p | 466.00p | 450.00p | 460.00p | 15,570 |
| Feb 26, 2025 | 465.00p | 466.40p | 453.20p | 460.00p | 23,775 |
| Feb 25, 2025 | 470.00p | 468.00p | 460.10p | 465.00p | 12,884 |
| Feb 24, 2025 | 490.00p | 483.00p | 462.00p | 470.00p | 24,884 |
| Feb 21, 2025 | 490.00p | 488.00p | 483.00p | 490.00p | 1,947 |
| Feb 20, 2025 | 490.00p | 491.00p | 482.00p | 490.00p | 4,926 |
| Feb 19, 2025 | 490.00p | 492.00p | 485.00p | 490.00p | 8,324 |
| Feb 18, 2025 | 490.00p | 496.40p | 488.00p | 490.00p | 14,326 |
| Feb 17, 2025 | 490.00p | 496.40p | 488.50p | 490.00p | 5,021 |
| Feb 14, 2025 | 490.00p | 497.00p | 488.00p | 490.00p | 11,402 |
| Feb 13, 2025 | 490.00p | 493.60p | 480.20p | 490.00p | 27,936 |
| Feb 12, 2025 | 490.00p | 494.30p | 481.55p | 490.00p | 15,934 |
| Feb 11, 2025 | 495.00p | 503.00p | 481.00p | 490.00p | 15,445 |
| Feb 10, 2025 | 495.00p | 506.00p | 476.00p | 476.00p | 14,566 |
| Feb 7, 2025 | 495.00p | 506.89p | 491.11p | 495.00p | 7,959 |
| Feb 6, 2025 | 495.00p | 497.77p | 488.00p | 495.00p | 3,700 |
| Feb 5, 2025 | 490.00p | 507.18p | 491.00p | 495.00p | 14,341 |
| Feb 4, 2025 | 490.00p | 498.70p | 482.77p | 490.00p | 4,583 |
| Feb 3, 2025 | 490.00p | 494.45p | 480.20p | 490.00p | 7,713 |
| Jan 31, 2025 | 490.00p | 498.80p | 480.00p | 490.00p | 10,924 |
| Jan 30, 2025 | 490.00p | 492.15p | 479.00p | 479.00p | 3,080 |
| Jan 29, 2025 | 490.00p | 499.90p | 491.00p | 490.00p | 1,881 |
| Jan 28, 2025 | 490.00p | 492.00p | 490.00p | 490.00p | 4,015 |
| Jan 27, 2025 | 490.00p | 500.00p | 486.66p | 490.00p | 13,253 |
| Jan 24, 2025 | 490.00p | 494.70p | 486.10p | 490.00p | 1,667 |
| Jan 23, 2025 | 500.00p | 503.45p | 483.66p | 490.00p | 23,786 |
| Jan 22, 2025 | 502.00p | 505.40p | 498.20p | 502.00p | 6,569 |
| Jan 21, 2025 | 502.00p | 508.24p | 497.84p | 502.00p | 5,911 |
| Jan 20, 2025 | 502.00p | 506.00p | 498.00p | 502.00p | 5,335 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.