Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 321.00 | 334.50 | 318.36 | 327.50 | 294.19 | 672,542 |
| 2024-03-11 | 325.00 | 327.00 | 319.00 | 321.00 | 288.35 | 189,175 |
| 2024-03-08 | 332.00 | 332.00 | 324.00 | 328.00 | 294.64 | 273,037 |
| 2024-03-07 | 345.00 | 345.00 | 323.00 | 330.00 | 296.43 | 757,350 |
| 2024-03-06 | 345.00 | 345.00 | 330.50 | 330.50 | 296.88 | 430,423 |
| 2024-03-05 | 331.00 | 342.38 | 329.50 | 333.00 | 299.13 | 181,975 |
| 2024-03-04 | 344.50 | 345.50 | 332.50 | 334.00 | 300.03 | 3,912,236 |
| 2024-03-01 | 325.00 | 341.00 | 325.00 | 336.00 | 301.82 | 1,238,554 |
| 2024-02-29 | 310.00 | 326.00 | 310.00 | 326.00 | 292.84 | 6,686,021 |
| 2024-02-28 | 325.00 | 325.00 | 310.50 | 316.00 | 283.86 | 1,505,780 |
| 2024-02-27 | 310.00 | 323.30 | 310.00 | 320.50 | 287.90 | 1,131,478 |
| 2024-02-26 | 317.50 | 322.50 | 310.50 | 317.00 | 284.76 | 195,387 |
| 2024-02-23 | 317.50 | 324.00 | 317.50 | 320.50 | 287.90 | 223,989 |
| 2024-02-22 | 317.50 | 325.00 | 316.00 | 322.50 | 289.70 | 853,258 |
| 2024-02-21 | 317.50 | 319.00 | 313.50 | 316.50 | 284.31 | 349,444 |
| 2024-02-20 | 313.00 | 320.50 | 313.00 | 316.00 | 283.86 | 2,214,585 |
| 2024-02-19 | 313.50 | 317.50 | 311.00 | 316.00 | 283.86 | 609,874 |
| 2024-02-16 | 313.00 | 313.50 | 310.00 | 312.00 | 280.27 | 520,737 |
| 2024-02-15 | 315.00 | 317.00 | 310.00 | 310.00 | 278.47 | 1,779,984 |
| 2024-02-14 | 309.00 | 317.00 | 308.00 | 315.50 | 283.41 | 1,754,699 |
| 2024-02-13 | 296.00 | 311.19 | 290.50 | 308.50 | 277.12 | 2,253,441 |
| 2024-02-12 | 292.50 | 297.00 | 288.00 | 288.50 | 259.16 | 737,581 |
| 2024-02-09 | 287.00 | 298.50 | 285.00 | 291.00 | 261.40 | 1,133,729 |
| 2024-02-08 | 295.00 | 295.00 | 281.50 | 286.50 | 257.36 | 259,655 |
| 2024-02-07 | 296.00 | 298.50 | 289.00 | 290.00 | 260.50 | 4,565,295 |
| 2024-02-06 | 296.50 | 298.50 | 293.00 | 296.00 | 265.89 | 180,640 |
| 2024-02-05 | 290.00 | 297.00 | 287.00 | 294.50 | 264.55 | 881,032 |
| 2024-02-02 | 287.00 | 297.00 | 280.00 | 287.00 | 257.81 | 528,149 |
| 2024-02-01 | 290.50 | 295.00 | 280.50 | 285.50 | 256.46 | 374,118 |
| 2024-01-31 | 299.50 | 300.00 | 293.00 | 299.00 | 258.46 | 1,413,051 |
| 2024-01-30 | 293.50 | 297.90 | 290.50 | 297.00 | 256.74 | 369,744 |
| 2024-01-29 | 293.00 | 298.50 | 283.73 | 292.00 | 252.41 | 307,725 |
| 2024-01-26 | 297.00 | 300.50 | 292.50 | 297.50 | 257.17 | 1,783,664 |
| 2024-01-25 | 295.00 | 299.50 | 290.50 | 297.50 | 257.17 | 337,591 |
| 2024-01-24 | 292.00 | 293.00 | 286.50 | 290.00 | 250.68 | 264,329 |
| 2024-01-23 | 290.00 | 299.50 | 286.95 | 287.00 | 248.09 | 589,954 |
| 2024-01-22 | 292.50 | 297.00 | 287.00 | 290.50 | 251.12 | 378,671 |
| 2024-01-19 | 290.00 | 291.00 | 284.00 | 290.00 | 250.68 | 541,311 |
| 2024-01-18 | 284.00 | 289.50 | 282.50 | 288.00 | 248.96 | 809,207 |
| 2024-01-17 | 280.50 | 289.50 | 275.00 | 285.00 | 246.36 | 863,561 |
| 2024-01-16 | 286.00 | 288.50 | 279.73 | 284.50 | 245.93 | 188,075 |
| 2024-01-15 | 290.50 | 295.50 | 282.50 | 285.00 | 246.36 | 277,826 |
| 2024-01-12 | 290.00 | 296.73 | 288.50 | 290.00 | 250.68 | 1,534,428 |
| 2024-01-11 | 293.00 | 293.00 | 287.00 | 288.00 | 248.96 | 522,831 |
| 2024-01-10 | 299.00 | 299.00 | 289.00 | 290.00 | 250.68 | 463,554 |
| 2024-01-09 | 295.00 | 305.00 | 295.00 | 297.50 | 257.17 | 355,612 |
| 2024-01-08 | 305.00 | 305.00 | 296.50 | 301.50 | 260.63 | 715,106 |
| 2024-01-05 | 295.50 | 303.50 | 295.00 | 298.50 | 258.03 | 95,484 |
| 2024-01-04 | 299.00 | 305.00 | 296.50 | 302.00 | 261.06 | 154,278 |
| 2024-01-03 | 297.50 | 306.75 | 293.50 | 300.00 | 259.33 | 197,872 |
| 2024-01-02 | 306.50 | 311.50 | 298.50 | 300.50 | 259.76 | 284,435 |
| 2023-12-29 | 307.00 | 310.50 | 297.50 | 306.00 | 264.52 | 144,879 |
| 2023-12-28 | 305.00 | 311.50 | 301.00 | 302.00 | 261.06 | 485,481 |
| 2023-12-27 | 301.50 | 308.94 | 298.50 | 306.00 | 264.52 | 578,437 |
| 2023-12-22 | 304.50 | 307.00 | 297.50 | 303.00 | 261.92 | 680,347 |
| 2023-12-21 | 292.50 | 307.50 | 292.50 | 303.50 | 262.35 | 1,094,930 |
| 2023-12-20 | 294.00 | 299.00 | 287.50 | 299.00 | 258.46 | 327,515 |
| 2023-12-19 | 297.00 | 304.70 | 289.00 | 291.00 | 251.55 | 445,287 |
| 2023-12-18 | 291.50 | 297.00 | 281.12 | 295.50 | 255.44 | 452,642 |
| 2023-12-15 | 285.00 | 289.50 | 282.00 | 282.50 | 244.20 | 384,101 |
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.