Shares Magazine
345.00p+0.00 (+0.00%)02 May 2025, 16:29
Billington Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 345.00p | 348.00p | 340.00p | 345.00p | 38,234 |
| May 1, 2025 | 355.00p | 360.00p | 342.50p | 345.00p | 23,060 |
| Apr 30, 2025 | 362.50p | 362.18p | 348.00p | 355.00p | 29,536 |
| Apr 29, 2025 | 365.00p | 369.00p | 356.50p | 362.50p | 16,600 |
| Apr 28, 2025 | 375.00p | 382.80p | 361.00p | 365.00p | 42,618 |
| Apr 25, 2025 | 375.00p | 384.00p | 368.88p | 381.00p | 51,660 |
| Apr 24, 2025 | 372.50p | 380.00p | 371.00p | 375.00p | 46,733 |
| Apr 23, 2025 | 360.00p | 380.00p | 360.00p | 372.50p | 43,749 |
| Apr 22, 2025 | 342.50p | 367.00p | 340.00p | 360.00p | 39,490 |
| Apr 17, 2025 | 335.00p | 349.70p | 332.50p | 342.50p | 48,074 |
| Apr 16, 2025 | 342.50p | 348.45p | 330.00p | 335.00p | 90,559 |
| Apr 15, 2025 | 415.00p | 404.50p | 345.00p | 350.00p | 288,496 |
| Apr 14, 2025 | 440.00p | 459.00p | 430.00p | 455.00p | 18,119 |
| Apr 11, 2025 | 425.00p | 449.00p | 428.00p | 440.00p | 31,341 |
| Apr 10, 2025 | 410.00p | 438.00p | 412.00p | 425.00p | 34,705 |
| Apr 9, 2025 | 420.00p | 430.00p | 400.00p | 410.00p | 13,814 |
| Apr 8, 2025 | 420.00p | 428.87p | 410.00p | 420.00p | 11,595 |
| Apr 7, 2025 | 425.00p | 428.70p | 410.00p | 420.00p | 9,968 |
| Apr 4, 2025 | 445.00p | 447.50p | 421.00p | 430.00p | 23,996 |
| Apr 3, 2025 | 455.00p | 450.50p | 433.20p | 445.00p | 21,406 |
| Apr 2, 2025 | 455.00p | 459.70p | 450.00p | 455.00p | 59,390 |
| Apr 1, 2025 | 455.00p | 460.00p | 455.00p | 455.00p | 1,385 |
| Mar 31, 2025 | 480.00p | 463.50p | 452.50p | 455.00p | 16,277 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.