Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 331.00 | 331.00 | 319.50 | 323.00 | 293.84 | 126,024 |
| 2024-09-02 | 335.00 | 335.00 | 327.50 | 328.00 | 298.39 | 107,807 |
| 2024-08-30 | 337.00 | 338.50 | 332.00 | 334.50 | 304.30 | 281,766 |
| 2024-08-29 | 333.50 | 337.00 | 330.35 | 335.00 | 304.76 | 120,321 |
| 2024-08-28 | 327.50 | 332.25 | 327.50 | 332.00 | 302.03 | 79,829 |
| 2024-08-27 | 326.00 | 334.00 | 325.50 | 330.50 | 300.66 | 163,157 |
| 2024-08-23 | 325.50 | 330.00 | 323.00 | 326.50 | 297.03 | 75,954 |
| 2024-08-22 | 326.00 | 327.50 | 321.88 | 324.50 | 295.21 | 328,543 |
| 2024-08-21 | 321.00 | 324.50 | 317.00 | 324.50 | 295.21 | 688,913 |
| 2024-08-20 | 311.00 | 320.50 | 311.00 | 319.50 | 290.66 | 308,161 |
| 2024-08-19 | 316.00 | 320.50 | 311.03 | 314.50 | 286.11 | 320,777 |
| 2024-08-16 | 315.50 | 318.50 | 311.50 | 313.50 | 285.20 | 150,210 |
| 2024-08-15 | 307.50 | 319.00 | 307.50 | 317.00 | 288.38 | 172,355 |
| 2024-08-14 | 315.00 | 315.50 | 309.00 | 310.00 | 282.02 | 62,644 |
| 2024-08-13 | 313.00 | 315.43 | 308.50 | 311.50 | 283.38 | 82,139 |
| 2024-08-12 | 309.50 | 315.50 | 309.00 | 314.50 | 286.11 | 152,194 |
| 2024-08-09 | 306.00 | 316.50 | 306.00 | 310.00 | 282.02 | 173,138 |
| 2024-08-08 | 315.00 | 317.50 | 307.00 | 308.50 | 280.65 | 194,497 |
| 2024-08-07 | 305.50 | 318.00 | 305.22 | 317.00 | 288.38 | 161,643 |
| 2024-08-06 | 305.50 | 315.00 | 301.50 | 304.50 | 277.01 | 357,288 |
| 2024-08-05 | 325.00 | 325.00 | 303.50 | 309.00 | 281.11 | 362,165 |
| 2024-08-02 | 327.50 | 332.00 | 321.50 | 325.50 | 296.12 | 288,337 |
| 2024-08-01 | 325.00 | 333.00 | 325.00 | 331.50 | 301.57 | 215,556 |
| 2024-07-31 | 331.50 | 333.50 | 324.60 | 332.50 | 302.48 | 167,532 |
| 2024-07-30 | 320.50 | 328.50 | 319.00 | 322.00 | 292.93 | 228,324 |
| 2024-07-29 | 325.00 | 327.50 | 321.00 | 321.00 | 292.02 | 138,920 |
| 2024-07-26 | 319.00 | 325.00 | 314.50 | 325.00 | 295.66 | 173,387 |
| 2024-07-25 | 326.50 | 326.50 | 315.00 | 317.00 | 288.38 | 169,801 |
| 2024-07-24 | 322.50 | 323.25 | 319.50 | 320.00 | 291.11 | 149,671 |
| 2024-07-23 | 322.00 | 324.25 | 317.00 | 324.00 | 294.75 | 164,823 |
| 2024-07-22 | 326.00 | 326.00 | 318.00 | 321.00 | 292.02 | 187,551 |
| 2024-07-19 | 320.00 | 323.00 | 318.00 | 321.50 | 292.48 | 198,874 |
| 2024-07-18 | 332.00 | 332.00 | 318.00 | 321.00 | 292.02 | 264,813 |
| 2024-07-17 | 324.00 | 332.50 | 320.50 | 320.50 | 291.57 | 130,879 |
| 2024-07-16 | 328.50 | 331.50 | 326.00 | 326.00 | 296.57 | 464,574 |
| 2024-07-15 | 326.00 | 331.00 | 326.00 | 329.00 | 299.30 | 142,411 |
| 2024-07-12 | 325.00 | 329.50 | 323.50 | 327.00 | 297.48 | 167,683 |
| 2024-07-11 | 317.50 | 324.50 | 316.00 | 322.00 | 292.93 | 201,903 |
| 2024-07-10 | 307.00 | 318.00 | 307.00 | 318.00 | 289.29 | 338,418 |
| 2024-07-09 | 307.50 | 308.50 | 305.50 | 306.00 | 278.38 | 659,505 |
| 2024-07-08 | 311.00 | 313.50 | 307.50 | 307.50 | 279.74 | 94,488 |
| 2024-07-05 | 306.00 | 314.50 | 305.00 | 311.50 | 283.38 | 2,054,557 |
| 2024-07-04 | 308.50 | 310.00 | 305.50 | 307.00 | 279.29 | 229,272 |
| 2024-07-03 | 309.00 | 309.00 | 304.00 | 308.00 | 280.20 | 463,027 |
| 2024-07-02 | 305.50 | 309.50 | 301.50 | 306.00 | 278.38 | 140,349 |
| 2024-07-01 | 315.00 | 315.00 | 305.50 | 305.50 | 277.92 | 178,444 |
| 2024-06-28 | 315.00 | 315.00 | 305.50 | 306.00 | 278.38 | 119,317 |
| 2024-06-27 | 313.00 | 318.50 | 310.50 | 311.50 | 283.38 | 742,576 |
| 2024-06-26 | 318.00 | 319.50 | 310.00 | 311.50 | 283.38 | 274,857 |
| 2024-06-25 | 315.50 | 318.00 | 314.00 | 316.50 | 287.93 | 336,794 |
| 2024-06-24 | 320.00 | 320.00 | 312.50 | 315.00 | 286.56 | 130,258 |
| 2024-06-21 | 310.50 | 315.00 | 310.00 | 314.50 | 286.11 | 489,260 |
| 2024-06-20 | 310.00 | 316.00 | 310.00 | 311.50 | 283.38 | 472,742 |
| 2024-06-19 | 320.00 | 321.00 | 312.50 | 312.50 | 284.29 | 641,935 |
| 2024-06-18 | 314.00 | 319.50 | 309.50 | 317.00 | 288.38 | 551,798 |
| 2024-06-17 | 300.00 | 311.50 | 300.00 | 311.50 | 283.38 | 207,299 |
| 2024-06-14 | 302.00 | 304.50 | 299.50 | 304.50 | 277.01 | 1,042,177 |
| 2024-06-13 | 320.00 | 320.00 | 301.50 | 301.50 | 274.28 | 799,191 |
| 2024-06-12 | 317.50 | 320.00 | 311.50 | 316.50 | 284.31 | 527,098 |
| 2024-06-11 | 317.00 | 321.00 | 315.00 | 315.50 | 283.41 | 281,903 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0452 GBP |
| 2026-01-29 | 0.0918 GBP |
| 2025-06-26 | 0.0410 GBP |
| 2025-01-30 | 0.0808 GBP |
| 2024-06-13 | 0.0398 GBP |
| 2024-02-01 | 0.1127 GBP |
| 2023-06-08 | 0.0327 GBP |
| 2023-02-02 | 0.1153 GBP |
| 2022-06-09 | 0.0300 GBP |
| 2020-01-30 | 0.0966 GBP |
| 2019-06-13 | 0.0227 GBP |
| 2019-01-31 | 0.0856 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.