Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 321.50 | 321.50 | 316.37 | 319.00 | 286.55 | 262,551 |
| 2024-06-07 | 317.00 | 319.50 | 315.00 | 318.50 | 286.10 | 1,145,450 |
| 2024-06-06 | 318.50 | 325.00 | 318.50 | 320.50 | 287.90 | 237,066 |
| 2024-06-05 | 328.00 | 328.00 | 316.50 | 320.50 | 287.90 | 875,123 |
| 2024-06-04 | 331.00 | 342.50 | 324.50 | 324.50 | 291.49 | 769,758 |
| 2024-06-03 | 335.00 | 349.00 | 320.50 | 331.50 | 297.78 | 805,406 |
| 2024-05-31 | 324.00 | 332.00 | 321.50 | 332.00 | 298.23 | 1,370,030 |
| 2024-05-30 | 327.00 | 329.00 | 323.00 | 323.00 | 290.15 | 471,321 |
| 2024-05-29 | 326.50 | 331.50 | 322.29 | 325.50 | 292.39 | 888,676 |
| 2024-05-28 | 330.00 | 333.50 | 324.50 | 325.00 | 291.94 | 291,867 |
| 2024-05-24 | 330.00 | 330.00 | 324.29 | 330.00 | 296.43 | 412,855 |
| 2024-05-23 | 328.50 | 330.99 | 326.00 | 327.00 | 293.74 | 302,391 |
| 2024-05-22 | 333.00 | 333.00 | 327.50 | 328.50 | 295.09 | 286,071 |
| 2024-05-21 | 340.00 | 340.00 | 332.00 | 333.00 | 299.13 | 359,030 |
| 2024-05-20 | 345.00 | 345.00 | 332.20 | 334.00 | 300.03 | 740,680 |
| 2024-05-17 | 339.00 | 341.50 | 334.00 | 334.50 | 300.48 | 378,677 |
| 2024-05-16 | 331.50 | 345.50 | 327.79 | 339.50 | 304.97 | 1,385,024 |
| 2024-05-15 | 336.00 | 341.00 | 331.00 | 331.00 | 297.33 | 1,086,576 |
| 2024-05-14 | 347.00 | 354.50 | 335.50 | 340.00 | 305.42 | 1,197,162 |
| 2024-05-13 | 337.00 | 352.50 | 337.00 | 341.50 | 306.76 | 861,500 |
| 2024-05-10 | 344.50 | 351.00 | 340.00 | 350.50 | 314.85 | 1,880,202 |
| 2024-05-09 | 340.00 | 345.00 | 340.00 | 341.00 | 306.32 | 1,914,642 |
| 2024-05-08 | 341.00 | 344.00 | 340.00 | 341.50 | 306.76 | 583,018 |
| 2024-05-07 | 345.00 | 345.50 | 340.00 | 340.50 | 305.87 | 231,861 |
| 2024-05-03 | 345.00 | 345.00 | 340.00 | 340.00 | 305.42 | 408,384 |
| 2024-05-02 | 347.00 | 347.00 | 338.00 | 343.00 | 308.11 | 775,491 |
| 2024-05-01 | 337.00 | 349.00 | 336.00 | 343.50 | 308.56 | 107,530 |
| 2024-04-30 | 355.00 | 355.00 | 340.00 | 341.50 | 306.76 | 421,984 |
| 2024-04-29 | 344.00 | 350.72 | 341.50 | 345.50 | 310.36 | 491,218 |
| 2024-04-26 | 337.50 | 343.28 | 334.00 | 343.00 | 308.11 | 258,691 |
| 2024-04-25 | 334.00 | 337.00 | 331.50 | 335.50 | 301.38 | 528,210 |
| 2024-04-24 | 335.00 | 337.00 | 331.50 | 334.00 | 300.03 | 227,242 |
| 2024-04-23 | 330.00 | 338.00 | 330.00 | 334.00 | 300.03 | 237,953 |
| 2024-04-22 | 330.00 | 335.50 | 330.00 | 331.50 | 297.78 | 309,085 |
| 2024-04-19 | 330.00 | 335.50 | 329.00 | 330.00 | 296.43 | 409,013 |
| 2024-04-18 | 330.00 | 333.00 | 329.00 | 332.50 | 298.68 | 382,879 |
| 2024-04-17 | 340.00 | 340.00 | 328.50 | 329.50 | 295.99 | 1,837,437 |
| 2024-04-16 | 334.00 | 337.74 | 325.00 | 329.00 | 295.54 | 973,333 |
| 2024-04-15 | 333.50 | 343.50 | 333.50 | 335.50 | 301.38 | 537,679 |
| 2024-04-12 | 337.50 | 343.00 | 336.50 | 338.50 | 304.07 | 113,233 |
| 2024-04-11 | 334.00 | 337.50 | 330.50 | 337.50 | 303.17 | 2,294,046 |
| 2024-04-10 | 329.50 | 335.00 | 326.00 | 334.00 | 300.03 | 776,802 |
| 2024-04-09 | 333.50 | 335.00 | 328.50 | 329.00 | 295.54 | 243,593 |
| 2024-04-08 | 328.00 | 335.00 | 328.00 | 334.00 | 300.03 | 357,089 |
| 2024-04-05 | 326.00 | 330.50 | 325.00 | 328.50 | 295.09 | 472,625 |
| 2024-04-04 | 329.50 | 334.50 | 329.00 | 329.50 | 295.99 | 331,011 |
| 2024-04-03 | 328.50 | 333.50 | 327.00 | 330.00 | 296.43 | 1,762,846 |
| 2024-04-02 | 330.00 | 335.00 | 326.50 | 330.00 | 296.43 | 1,325,083 |
| 2024-03-28 | 327.00 | 334.00 | 324.00 | 329.50 | 295.99 | 229,661 |
| 2024-03-27 | 326.00 | 328.50 | 320.00 | 326.00 | 292.84 | 261,514 |
| 2024-03-26 | 321.50 | 326.50 | 318.07 | 323.50 | 290.60 | 259,251 |
| 2024-03-25 | 316.50 | 330.00 | 316.50 | 321.50 | 288.80 | 2,612,885 |
| 2024-03-22 | 323.00 | 329.50 | 317.00 | 323.50 | 290.60 | 763,753 |
| 2024-03-21 | 319.50 | 324.00 | 315.00 | 322.50 | 289.70 | 514,359 |
| 2024-03-20 | 322.50 | 326.50 | 317.50 | 318.00 | 285.66 | 1,140,508 |
| 2024-03-19 | 326.50 | 334.50 | 322.50 | 324.00 | 291.04 | 119,373 |
| 2024-03-18 | 330.00 | 332.00 | 319.00 | 326.00 | 292.84 | 127,701 |
| 2024-03-15 | 327.50 | 327.89 | 320.50 | 326.00 | 292.84 | 834,225 |
| 2024-03-14 | 322.50 | 331.53 | 317.50 | 326.00 | 292.84 | 367,007 |
| 2024-03-13 | 317.00 | 334.00 | 317.00 | 323.50 | 290.60 | 448,981 |
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.