Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	245.00	249.50	235.50	239.50	195.85	193,260
2023-01-04	245.00	245.00	238.50	240.00	196.26	169,840
2023-01-03	243.00	250.86	235.50	237.50	194.21	201,972
2022-12-30	235.00	254.50	235.00	249.00	203.62	135,524
2022-12-29	238.00	248.50	232.00	243.00	198.71	160,891
2022-12-28	240.00	244.50	234.36	244.00	199.53	89,034
2022-12-23	225.00	236.85	225.00	235.00	192.17	57,327
2022-12-22	233.00	244.50	228.50	228.50	186.85	180,172
2022-12-21	231.00	238.50	231.00	231.50	189.31	166,230
2022-12-20	238.00	245.00	232.13	232.50	190.13	332,661
2022-12-19	244.50	244.50	231.91	236.00	192.99	168,182
2022-12-16	240.00	245.00	230.90	237.50	194.21	828,347
2022-12-15	227.00	232.00	222.00	229.50	187.67	182,419
2022-12-14	215.50	225.80	212.75	224.50	183.58	225,623
2022-12-13	207.00	216.50	197.77	216.50	177.04	635,133
2022-12-12	202.00	206.00	198.80	205.00	167.64	1,402,356
2022-12-09	208.00	211.25	196.80	200.00	163.55	669,282
2022-12-08	209.50	214.50	205.30	207.00	169.27	81,641
2022-12-07	208.00	214.50	204.21	208.00	170.09	133,516
2022-12-06	213.50	219.50	208.50	210.00	171.73	252,745
2022-12-05	216.50	219.50	211.74	215.00	175.81	118,933
2022-12-02	216.00	219.50	213.82	214.50	175.41	62,450
2022-12-01	215.00	219.50	214.50	215.00	175.81	126,905
2022-11-30	218.50	219.00	212.55	215.00	175.81	216,025
2022-11-29	217.00	222.50	210.50	214.00	175.00	596,175
2022-11-28	215.50	222.00	212.28	221.00	180.72	79,341
2022-11-25	216.00	216.77	212.00	214.00	175.00	18,850
2022-11-24	215.50	216.64	210.40	214.00	175.00	2,670,257
2022-11-23	216.00	217.00	207.60	213.50	174.59	358,484
2022-11-22	218.50	219.50	209.00	212.50	173.77	320,409
2022-11-21	210.50	216.50	210.36	214.50	175.41	20,728
2022-11-18	219.50	219.50	208.70	210.50	172.13	92,817
2022-11-17	215.00	218.00	212.00	214.50	175.41	149,075
2022-11-16	223.50	224.50	208.00	210.50	172.13	379,659
2022-11-15	217.50	224.00	209.42	218.00	178.27	123,868
2022-11-14	202.00	217.50	201.00	213.00	174.18	1,667,010
2022-11-11	204.50	209.50	199.85	200.00	163.55	707,721
2022-11-10	198.00	205.00	198.00	200.00	163.55	108,278
2022-11-09	204.00	204.50	195.20	200.00	163.55	67,012
2022-11-08	201.00	209.50	198.00	200.50	163.96	153,415
2022-11-07	200.50	210.00	198.20	200.00	163.55	1,135,922
2022-11-04	203.00	204.50	200.00	202.00	165.18	54,643
2022-11-03	201.50	209.50	198.40	201.00	164.37	32,621
2022-11-02	200.50	208.00	200.50	202.00	165.18	165,973
2022-11-01	203.00	209.50	203.00	203.00	166.00	53,329
2022-10-31	200.00	205.55	198.51	200.00	163.55	168,437
2022-10-28	204.00	209.50	200.00	200.00	163.55	22,064
2022-10-27	204.00	209.00	202.00	205.50	168.05	108,560
2022-10-26	204.00	209.50	195.00	204.00	166.82	2,459,597
2022-10-25	202.00	202.50	195.76	200.00	163.55	124,051
2022-10-24	200.00	203.50	198.60	198.60	162.40	61,096
2022-10-21	204.00	206.34	198.80	200.00	163.55	176,907
2022-10-20	216.00	216.00	204.00	204.00	166.82	53,107
2022-10-19	210.50	217.50	207.00	207.50	169.68	61,199
2022-10-18	210.00	215.50	202.90	215.50	176.22	66,298
2022-10-17	194.60	209.50	192.86	207.50	169.68	331,465
2022-10-14	202.50	202.50	194.20	194.20	158.81	234,734
2022-10-13	200.00	204.00	198.80	200.00	163.55	117,052
2022-10-12	205.50	214.50	197.20	200.00	163.55	170,244
2022-10-11	217.00	220.00	205.50	207.50	169.68	254,851

← NewerPage 17 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.