Hollywood Bowl Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	284.50	289.00	280.00	283.50	245.07	166,438
2023-12-13	280.00	284.00	276.51	283.00	244.63	328,656
2023-12-12	275.00	284.00	275.00	279.00	241.18	386,207
2023-12-11	281.50	283.50	275.00	275.00	237.72	177,920
2023-12-08	284.50	284.50	277.00	279.50	241.61	131,613
2023-12-07	272.00	280.00	270.00	280.00	242.04	276,173
2023-12-06	282.50	284.00	268.00	273.00	235.99	896,301
2023-12-05	270.00	276.00	261.50	269.50	232.96	76,881
2023-12-04	272.50	277.00	268.50	274.00	236.85	86,555
2023-12-01	266.50	276.50	265.00	275.00	237.72	109,441
2023-11-30	274.00	277.50	266.50	266.50	230.37	589,372
2023-11-29	273.50	275.50	268.00	274.00	236.85	291,635
2023-11-28	274.00	276.50	270.12	274.00	236.85	369,100
2023-11-27	278.50	283.50	273.90	276.00	238.58	77,009
2023-11-24	275.00	278.50	272.00	277.00	239.45	149,194
2023-11-23	275.50	278.00	269.50	276.00	238.58	229,873
2023-11-22	278.50	283.00	275.00	275.00	237.72	278,498
2023-11-21	274.50	284.00	272.50	279.50	241.61	1,731,283
2023-11-20	275.00	280.00	268.00	277.00	239.45	148,281
2023-11-17	277.50	291.00	271.77	276.50	239.01	254,934
2023-11-16	281.00	283.63	276.40	276.50	239.01	65,269
2023-11-15	278.50	288.00	278.50	281.00	242.90	690,984
2023-11-14	272.00	281.50	271.50	281.50	243.34	450,496
2023-11-13	271.00	274.50	267.50	274.50	237.29	386,853
2023-11-10	275.00	275.00	261.00	269.00	232.53	1,427,871
2023-11-09	269.00	270.50	265.27	268.50	232.10	298,519
2023-11-08	264.50	271.00	263.00	271.00	234.26	793,519
2023-11-07	261.00	266.00	255.50	265.00	229.07	182,197
2023-11-06	270.00	270.00	257.26	261.00	225.62	325,033
2023-11-03	263.50	274.50	259.00	261.50	226.05	355,304
2023-11-02	252.50	267.00	251.50	267.00	230.80	394,471
2023-11-01	251.50	259.50	248.00	251.00	216.97	294,984
2023-10-31	253.00	256.50	249.50	250.00	216.11	360,026
2023-10-30	250.00	257.00	245.15	251.50	217.40	348,130
2023-10-27	260.00	260.00	245.50	250.00	216.11	651,357
2023-10-26	249.50	250.51	245.08	248.00	214.38	154,280
2023-10-25	251.50	255.50	246.00	249.50	215.67	1,133,288
2023-10-24	246.50	251.50	244.00	250.50	216.54	838,444
2023-10-23	243.00	249.00	236.00	246.00	212.65	459,393
2023-10-20	244.50	246.50	236.36	241.00	208.33	952,013
2023-10-19	243.50	247.50	237.90	243.50	210.49	2,053,600
2023-10-18	237.50	238.00	227.00	233.50	201.84	251,414
2023-10-17	241.50	241.50	236.50	238.00	205.73	242,455
2023-10-16	241.50	242.50	237.00	240.50	207.90	578,169
2023-10-13	239.50	240.50	231.50	238.50	206.17	190,702
2023-10-12	239.50	253.50	236.50	238.50	206.17	224,729
2023-10-11	242.00	248.50	240.00	246.00	212.65	49,459
2023-10-10	246.00	250.00	242.00	242.00	209.19	295,927
2023-10-09	241.50	248.60	240.00	245.50	212.22	202,174
2023-10-06	249.00	250.00	244.00	246.00	212.65	265,810
2023-10-05	240.50	249.50	232.00	247.50	213.95	144,849
2023-10-04	234.50	242.50	230.90	242.50	209.62	294,941
2023-10-03	234.00	249.50	234.00	235.50	203.57	80,429
2023-10-02	247.00	249.00	238.00	240.50	207.90	326,880
2023-09-29	238.00	248.74	230.50	247.50	213.95	203,109
2023-09-28	242.00	249.50	232.50	238.00	205.73	122,259
2023-09-27	247.50	252.50	235.50	238.50	206.17	125,727
2023-09-26	249.50	255.00	240.50	243.00	210.06	62,354
2023-09-25	254.50	264.50	243.50	247.00	213.51	291,170
2023-09-22	260.00	262.50	250.50	252.00	217.84	664,816

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.