Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	256.00	258.50	254.00	255.00	251.02	180,008
2026-04-30	255.00	256.00	249.50	254.50	250.53	221,371
2026-04-29	255.50	259.50	252.00	252.00	248.07	151,989
2026-04-28	261.00	262.50	256.76	258.50	254.46	285,476
2026-04-27	260.00	266.50	259.50	260.50	256.43	261,376
2026-04-24	260.00	266.00	260.00	262.00	257.91	201,401
2026-04-23	266.50	269.00	264.50	265.00	260.86	261,192
2026-04-22	275.00	275.00	265.50	268.00	263.82	349,848
2026-04-21	275.00	275.00	262.00	267.00	262.83	1,549,065
2026-04-20	279.00	279.00	262.00	262.00	257.91	342,974
2026-04-17	267.00	273.50	263.25	273.50	269.23	550,790
2026-04-16	275.00	275.00	264.10	265.00	260.86	877,041
2026-04-15	265.00	282.50	264.70	270.50	266.28	1,850,979
2026-04-14	262.00	266.50	261.50	264.50	260.37	1,619,518
2026-04-13	263.50	264.00	258.50	262.00	257.91	323,069
2026-04-10	257.50	264.00	257.00	263.00	258.89	329,039
2026-04-09	265.00	265.00	251.00	257.50	253.48	1,148,519
2026-04-08	259.50	262.50	252.00	259.50	255.45	485,418
2026-04-07	244.00	250.50	243.00	248.00	244.13	430,648
2026-04-02	241.50	245.50	237.00	245.50	241.67	600,925
2026-04-01	240.00	242.50	237.00	242.50	238.71	981,606
2026-03-31	240.00	240.00	233.50	235.50	231.82	1,069,063
2026-03-30	249.00	249.00	229.50	234.50	230.84	573,506
2026-03-27	242.00	245.00	236.50	237.50	233.79	392,113
2026-03-26	241.50	244.50	239.19	242.50	238.71	1,343,800
2026-03-25	247.00	249.50	241.00	242.50	238.71	2,180,473
2026-03-24	245.00	245.00	238.00	241.50	237.73	965,378
2026-03-23	245.00	245.00	227.50	238.00	234.28	894,922
2026-03-20	244.50	244.50	234.00	235.50	231.82	621,112
2026-03-19	246.00	246.50	239.50	239.50	235.76	368,922
2026-03-18	251.00	251.00	245.50	247.50	243.64	265,058
2026-03-17	248.00	248.23	242.50	247.50	243.64	601,967
2026-03-16	265.50	265.50	247.50	247.50	243.64	362,269
2026-03-13	253.00	256.50	251.50	253.00	249.05	422,044
2026-03-12	257.00	266.50	255.50	257.50	253.48	274,868
2026-03-11	259.50	261.00	255.00	258.00	253.97	282,121
2026-03-10	258.00	262.00	256.50	259.00	254.96	675,888
2026-03-09	253.50	257.00	252.00	254.50	250.53	379,073
2026-03-06	269.00	269.00	256.50	259.50	255.45	415,869
2026-03-05	260.00	264.00	256.00	261.00	256.93	433,549
2026-03-04	255.00	260.00	253.50	259.50	255.45	986,224
2026-03-03	259.00	259.50	252.50	255.50	251.51	859,576
2026-03-02	263.50	263.50	256.53	260.00	255.94	3,567,180
2026-02-27	262.00	267.50	262.00	265.50	261.35	790,284
2026-02-26	256.00	266.50	255.50	265.00	260.86	1,269,269
2026-02-25	250.00	257.50	250.00	256.00	252.00	2,509,063
2026-02-24	254.50	258.00	254.36	256.50	252.50	2,005,442
2026-02-23	265.00	265.00	255.00	257.00	252.99	2,212,285
2026-02-20	256.00	262.50	256.00	257.00	252.99	919,385
2026-02-19	260.00	262.00	257.50	259.50	255.45	994,229
2026-02-18	257.50	261.00	257.00	261.00	256.93	862,847
2026-02-17	254.50	257.00	251.50	257.00	252.99	432,156
2026-02-16	260.50	261.00	253.50	253.50	249.54	669,511
2026-02-13	253.00	260.50	253.00	260.00	255.94	729,954
2026-02-12	264.00	268.00	254.52	256.00	252.00	1,354,573
2026-02-11	263.50	267.50	262.00	265.50	261.35	1,275,520
2026-02-10	267.50	267.50	263.50	264.00	259.88	525,089
2026-02-09	269.00	269.00	261.50	265.00	260.86	664,063
2026-02-06	260.00	262.00	256.00	261.00	256.93	1,072,145
2026-02-05	258.00	265.50	258.00	260.50	256.43	1,249,610

← NewerPage 3 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.