Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	288.00	290.50	285.50	289.00	289.00	512,468
2026-07-27	287.00	290.50	284.50	285.00	285.00	899,308
2026-07-24	281.50	285.50	279.50	283.50	283.50	502,850
2026-07-23	274.00	288.00	274.00	282.00	282.00	500,058
2026-07-22	290.00	296.00	282.50	288.00	288.00	657,703
2026-07-21	277.50	291.50	277.50	290.00	290.00	227,937
2026-07-20	291.50	299.50	289.00	291.50	291.50	362,053
2026-07-17	302.50	302.50	288.00	293.00	293.00	572,869
2026-07-16	300.50	300.50	284.00	289.50	289.50	755,532
2026-07-15	300.50	300.50	282.50	286.50	286.50	968,189
2026-07-14	285.00	288.00	283.50	286.50	286.50	631,769
2026-07-13	284.00	290.00	277.17	288.00	288.00	723,834
2026-07-10	276.00	282.50	269.21	282.50	282.50	797,830
2026-07-09	282.00	282.00	270.00	276.00	276.00	1,413,195
2026-07-08	291.50	291.50	272.50	275.50	275.50	494,979
2026-07-07	280.00	283.00	276.35	278.00	278.00	1,367,226
2026-07-06	281.00	284.50	276.50	277.00	277.00	1,268,482
2026-07-03	296.00	296.00	281.00	281.50	281.50	934,810
2026-07-02	276.00	285.00	274.50	282.00	282.00	892,860
2026-07-01	261.00	278.00	261.00	277.00	277.00	1,174,475
2026-06-30	277.00	278.50	273.50	274.50	274.50	545,295
2026-06-29	278.00	279.50	274.00	276.50	276.50	2,878,655
2026-06-26	276.50	278.00	269.65	277.50	277.50	391,954
2026-06-25	284.50	287.00	276.50	279.00	279.00	506,292
2026-06-24	285.00	290.50	283.50	289.50	284.98	485,430
2026-06-23	269.00	286.50	269.00	286.50	282.03	580,477
2026-06-22	285.50	287.50	281.50	282.00	277.60	225,794
2026-06-19	292.50	292.50	283.50	286.50	282.03	880,702
2026-06-18	303.50	303.50	284.00	292.50	287.93	387,364
2026-06-17	291.00	295.00	284.50	289.50	284.98	1,157,993
2026-06-16	300.50	302.00	291.50	293.00	288.43	534,231
2026-06-15	305.50	308.00	296.50	299.50	294.82	311,942
2026-06-12	298.50	302.50	296.00	301.00	296.30	1,009,685
2026-06-11	275.50	295.50	275.50	292.00	287.44	598,988
2026-06-10	284.50	292.00	282.00	292.00	287.44	642,875
2026-06-09	283.00	288.00	281.50	282.50	278.09	365,683
2026-06-08	279.50	284.00	276.50	283.00	278.58	359,603
2026-06-05	288.50	288.50	282.00	282.00	277.60	486,030
2026-06-04	290.50	290.50	281.00	284.50	280.06	326,408
2026-06-03	297.50	297.50	279.50	285.00	280.55	487,057
2026-06-02	300.50	302.50	283.23	285.00	280.55	772,939
2026-06-01	311.00	311.00	297.00	298.50	293.84	804,952
2026-05-29	309.00	312.50	305.50	307.50	302.70	1,080,620
2026-05-28	301.00	309.50	293.50	306.00	301.22	1,958,013
2026-05-27	274.00	305.00	265.00	300.00	295.32	5,225,244
2026-05-26	259.50	262.50	255.50	260.00	255.94	954,711
2026-05-22	256.00	259.50	251.00	256.50	252.50	301,699
2026-05-21	260.00	260.00	251.00	255.50	251.51	351,556
2026-05-20	246.00	259.50	246.00	255.50	251.51	644,933
2026-05-19	252.50	259.50	248.00	250.00	246.10	821,852
2026-05-18	255.00	255.00	247.50	250.50	246.59	386,060
2026-05-15	250.00	252.50	246.00	250.50	246.59	239,374
2026-05-14	260.00	260.00	250.00	252.50	248.56	219,288
2026-05-13	248.00	254.50	246.00	248.50	244.62	290,773
2026-05-12	260.00	260.00	245.50	250.50	246.59	263,417
2026-05-11	252.50	254.50	251.00	254.00	250.03	210,244
2026-05-08	246.00	256.50	246.00	254.00	250.03	279,383
2026-05-07	260.00	260.00	253.00	255.00	251.02	448,429
2026-05-06	254.50	259.00	243.50	253.50	249.54	1,125,360
2026-05-05	256.00	257.00	243.50	245.50	241.67	973,095

← NewerPage 2 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.