Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	257.50	264.50	254.50	258.00	223.02	806,604
2023-09-20	248.50	265.00	243.50	259.50	224.32	404,799
2023-09-19	233.00	244.50	231.50	242.00	209.19	409,402
2023-09-18	237.00	238.10	230.50	238.00	205.73	247,110
2023-09-15	236.50	240.50	227.90	235.00	203.14	389,467
2023-09-14	235.00	238.50	230.50	232.00	200.55	122,677
2023-09-13	240.00	240.17	231.00	232.00	200.55	124,886
2023-09-12	231.50	240.00	230.00	240.00	207.46	259,768
2023-09-11	231.00	237.50	230.00	232.00	200.55	292,154
2023-09-08	231.00	231.00	228.00	228.00	197.09	127,683
2023-09-07	231.00	238.50	226.50	230.00	198.82	412,358
2023-09-06	234.00	234.00	230.00	230.00	198.82	342,241
2023-09-05	235.00	240.50	232.50	235.00	203.14	134,128
2023-09-04	233.00	236.00	232.00	233.50	201.84	392,897
2023-09-01	237.00	239.00	233.00	233.50	201.84	98,783
2023-08-31	232.50	240.00	230.50	237.00	204.87	121,768
2023-08-30	227.50	235.00	227.50	232.50	200.98	200,219
2023-08-29	219.50	235.00	219.50	227.00	196.23	133,896
2023-08-25	221.00	224.00	220.50	222.50	192.34	147,966
2023-08-24	230.50	233.00	220.50	222.50	192.34	334,618
2023-08-23	224.00	234.00	223.50	232.00	200.55	336,938
2023-08-22	230.00	230.00	219.00	225.00	194.50	270,596
2023-08-21	223.00	226.00	218.00	218.00	188.45	144,768
2023-08-18	217.50	225.00	213.03	224.00	193.63	265,921
2023-08-17	215.00	229.50	212.00	214.50	185.42	358,725
2023-08-16	220.00	222.33	213.50	213.50	184.56	290,962
2023-08-15	225.00	226.00	220.95	221.00	191.04	196,046
2023-08-14	223.00	226.50	221.50	225.00	194.50	184,882
2023-08-11	217.50	220.00	216.50	216.50	187.15	67,244
2023-08-10	220.00	221.00	218.00	218.50	188.88	74,957
2023-08-09	219.00	220.50	219.00	219.50	189.74	147,567
2023-08-08	217.00	221.00	216.96	220.00	190.17	122,654
2023-08-07	220.50	222.50	215.00	218.00	188.45	79,527
2023-08-04	222.00	223.98	221.00	221.00	191.04	81,962
2023-08-03	221.50	224.50	220.50	222.00	191.90	128,938
2023-08-02	218.50	224.50	211.85	222.00	191.90	180,458
2023-08-01	224.00	224.50	219.50	220.00	190.17	342,906
2023-07-31	228.00	231.26	221.00	224.50	194.06	113,773
2023-07-28	232.50	234.50	228.50	228.50	197.52	65,352
2023-07-27	223.50	234.00	222.00	233.50	201.84	361,016
2023-07-26	224.50	227.50	220.00	223.50	193.20	413,488
2023-07-25	229.50	239.50	223.50	224.50	194.06	99,756
2023-07-24	231.00	239.50	228.00	228.00	197.09	201,774
2023-07-21	233.00	233.00	229.00	230.50	199.25	167,237
2023-07-20	230.50	239.00	227.50	229.50	198.39	197,668
2023-07-19	230.00	239.00	229.00	229.50	198.39	473,466
2023-07-18	230.00	231.13	228.76	229.50	198.39	127,037
2023-07-17	235.00	235.00	230.00	231.50	200.12	39,581
2023-07-14	236.00	244.00	233.50	233.50	201.84	153,500
2023-07-13	235.50	238.50	234.50	235.00	203.14	139,860
2023-07-12	233.50	240.00	232.00	232.00	200.55	256,286
2023-07-11	235.00	249.50	231.28	233.50	201.84	67,898
2023-07-10	235.00	249.50	234.50	234.50	202.71	99,861
2023-07-07	242.00	249.50	238.00	239.50	207.03	75,261
2023-07-06	240.50	259.50	235.00	236.50	204.44	222,482
2023-07-05	242.50	252.50	240.75	241.50	208.76	123,577
2023-07-04	244.50	246.50	241.17	243.50	210.49	54,256
2023-07-03	250.00	255.50	242.39	245.00	211.78	119,297
2023-06-30	250.00	254.00	249.50	249.50	215.67	161,954
2023-06-29	252.00	255.50	250.50	252.00	217.84	98,172

← NewerPage 14 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.