Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	252.00	255.50	250.50	252.00	217.84	98,172
2023-06-28	256.00	260.00	250.00	255.00	220.43	151,487
2023-06-27	255.00	267.00	250.50	254.00	219.56	174,191
2023-06-26	256.50	260.00	255.00	255.00	220.43	157,677
2023-06-23	253.50	260.50	253.50	260.00	224.75	171,317
2023-06-22	255.00	261.50	254.00	258.50	223.45	246,093
2023-06-21	261.50	269.50	259.14	262.00	226.48	693,768
2023-06-20	266.00	269.50	260.50	261.00	225.62	124,821
2023-06-19	261.50	266.50	259.83	263.50	227.78	191,088
2023-06-16	264.50	266.50	262.50	262.50	226.91	87,999
2023-06-15	267.50	270.62	260.50	264.50	228.64	92,147
2023-06-14	263.00	265.00	260.50	264.50	228.64	4,786,472
2023-06-13	263.50	274.50	260.50	263.50	227.78	214,677
2023-06-12	266.00	271.00	261.00	264.50	228.64	911,050
2023-06-09	264.50	267.50	261.00	264.50	228.64	1,086,358
2023-06-08	263.00	269.74	260.50	261.50	226.05	136,343
2023-06-07	268.00	271.50	260.50	266.00	227.11	143,321
2023-06-06	266.00	277.00	265.00	266.00	227.11	120,065
2023-06-05	268.00	279.50	265.00	265.50	226.68	659,237
2023-06-02	270.50	276.00	264.46	266.00	227.11	1,773,863
2023-06-01	274.50	274.50	267.00	271.00	231.38	535,625
2023-05-31	265.00	277.00	261.50	273.50	233.51	667,825
2023-05-30	260.50	265.00	260.00	263.00	224.55	407,662
2023-05-26	262.00	266.00	259.50	260.00	221.99	472,878
2023-05-25	269.00	269.00	259.00	261.50	223.27	401,311
2023-05-24	255.00	267.46	255.00	262.50	224.12	74,945
2023-05-23	263.50	266.00	260.00	260.00	221.99	290,611
2023-05-22	264.00	266.00	261.50	261.50	223.27	515,691
2023-05-19	265.00	267.00	259.50	263.50	224.98	91,353
2023-05-18	265.00	267.00	260.25	264.00	225.40	65,553
2023-05-17	262.00	265.00	259.00	265.00	226.26	449,852
2023-05-16	262.50	264.00	256.38	262.50	224.12	469,194
2023-05-15	260.50	264.50	256.50	262.50	224.12	589,224
2023-05-12	260.00	264.50	256.50	259.00	221.13	225,233
2023-05-11	254.50	260.00	254.50	258.00	220.28	522,369
2023-05-10	251.00	255.02	251.00	254.00	216.87	531,016
2023-05-09	249.00	255.00	242.80	253.00	216.01	358,045
2023-05-05	246.50	252.00	244.50	250.50	213.88	115,965
2023-05-04	243.00	247.50	241.19	246.00	210.04	371,941
2023-05-03	247.50	250.00	244.13	246.00	210.04	172,548
2023-05-02	241.00	247.50	241.00	245.00	209.18	96,019
2023-04-28	245.00	249.50	235.50	240.50	205.34	159,082
2023-04-27	244.00	249.50	238.75	242.00	206.62	315,486
2023-04-26	242.50	247.50	240.00	240.00	204.91	171,224
2023-04-25	247.00	249.50	240.50	241.50	206.19	76,910
2023-04-24	248.50	259.50	246.50	246.50	210.46	63,543
2023-04-21	248.50	259.50	246.00	247.50	211.32	150,930
2023-04-20	250.00	265.50	246.50	248.00	211.74	196,975
2023-04-19	255.00	269.50	253.00	253.00	216.01	61,940
2023-04-18	255.00	261.50	253.30	255.00	217.72	408,177
2023-04-17	256.50	256.50	248.00	254.00	216.87	208,353
2023-04-14	252.00	255.50	250.00	250.00	213.45	508,939
2023-04-13	246.00	255.50	246.00	253.50	216.44	322,263
2023-04-12	245.50	250.50	242.50	247.00	210.89	122,630
2023-04-11	247.00	252.50	240.50	244.50	208.75	442,912
2023-04-06	232.00	245.50	231.90	245.50	209.61	337,864
2023-04-05	231.50	234.50	231.50	232.00	198.08	33,931
2023-04-04	232.50	234.00	231.00	231.50	197.66	106,925
2023-04-03	231.00	233.50	231.00	233.00	198.94	45,111
2023-03-31	238.00	238.00	231.50	233.00	198.94	35,442

← NewerPage 15 of 22 · 1,268 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.