Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 264.00 | 268.00 | 259.50 | 264.00 | 259.88 | 709,113 |
| 2026-02-03 | 264.00 | 264.00 | 257.00 | 259.00 | 254.96 | 611,990 |
| 2026-02-02 | 258.00 | 263.50 | 255.49 | 263.00 | 258.89 | 4,719,317 |
| 2026-01-30 | 257.00 | 261.50 | 257.00 | 259.00 | 254.96 | 800,451 |
| 2026-01-29 | 267.00 | 267.67 | 258.50 | 260.00 | 255.94 | 2,077,907 |
| 2026-01-28 | 270.00 | 278.50 | 270.00 | 274.50 | 261.18 | 1,001,766 |
| 2026-01-27 | 277.00 | 284.50 | 270.50 | 276.50 | 263.08 | 2,685,832 |
| 2026-01-26 | 278.50 | 281.00 | 270.50 | 278.00 | 264.51 | 787,467 |
| 2026-01-23 | 278.00 | 283.00 | 276.00 | 276.50 | 263.08 | 682,748 |
| 2026-01-22 | 272.00 | 281.00 | 268.50 | 279.00 | 265.46 | 796,012 |
| 2026-01-21 | 275.50 | 279.00 | 268.00 | 272.00 | 258.80 | 782,777 |
| 2026-01-20 | 277.00 | 280.50 | 275.50 | 276.00 | 262.60 | 246,914 |
| 2026-01-19 | 277.50 | 279.50 | 273.00 | 278.00 | 264.51 | 442,046 |
| 2026-01-16 | 285.00 | 285.00 | 276.50 | 277.50 | 264.03 | 357,852 |
| 2026-01-15 | 275.00 | 279.31 | 268.00 | 279.00 | 265.46 | 307,515 |
| 2026-01-14 | 278.50 | 284.50 | 272.00 | 276.00 | 262.60 | 201,157 |
| 2026-01-13 | 279.50 | 282.50 | 274.00 | 276.50 | 263.08 | 484,966 |
| 2026-01-12 | 276.00 | 280.50 | 271.00 | 280.00 | 266.41 | 508,908 |
| 2026-01-09 | 266.00 | 277.50 | 266.00 | 276.00 | 262.60 | 228,597 |
| 2026-01-08 | 271.50 | 276.50 | 268.50 | 276.00 | 262.60 | 325,559 |
| 2026-01-07 | 280.00 | 280.00 | 267.50 | 271.50 | 258.32 | 485,633 |
| 2026-01-06 | 270.00 | 278.00 | 266.00 | 273.00 | 259.75 | 370,005 |
| 2026-01-05 | 274.00 | 277.50 | 267.50 | 271.00 | 257.85 | 564,811 |
| 2026-01-02 | 280.00 | 280.00 | 269.00 | 270.00 | 256.90 | 675,174 |
| 2025-12-31 | 274.50 | 277.00 | 273.00 | 275.50 | 262.13 | 144,120 |
| 2025-12-30 | 280.00 | 280.00 | 271.50 | 274.50 | 261.18 | 103,244 |
| 2025-12-29 | 276.00 | 279.35 | 271.00 | 274.00 | 260.70 | 140,413 |
| 2025-12-24 | 274.00 | 278.00 | 272.00 | 276.50 | 263.08 | 87,611 |
| 2025-12-23 | 280.00 | 280.00 | 272.00 | 275.00 | 261.65 | 158,711 |
| 2025-12-22 | 273.00 | 276.00 | 270.00 | 273.50 | 260.23 | 295,045 |
| 2025-12-19 | 274.50 | 276.00 | 273.00 | 274.00 | 260.70 | 376,025 |
| 2025-12-18 | 273.00 | 279.00 | 273.00 | 275.00 | 261.65 | 428,060 |
| 2025-12-17 | 278.50 | 290.00 | 270.50 | 274.50 | 261.18 | 684,899 |
| 2025-12-16 | 286.00 | 300.50 | 278.00 | 278.00 | 264.51 | 1,876,874 |
| 2025-12-15 | 280.50 | 283.00 | 276.00 | 279.50 | 265.93 | 479,023 |
| 2025-12-12 | 280.00 | 282.00 | 270.00 | 278.50 | 264.98 | 189,404 |
| 2025-12-11 | 284.00 | 284.00 | 275.00 | 280.00 | 266.41 | 310,632 |
| 2025-12-10 | 279.00 | 283.00 | 276.00 | 279.00 | 265.46 | 138,010 |
| 2025-12-09 | 277.00 | 280.50 | 276.00 | 280.00 | 266.41 | 576,422 |
| 2025-12-08 | 287.00 | 289.50 | 274.50 | 276.50 | 263.08 | 834,824 |
| 2025-12-05 | 278.50 | 287.00 | 277.89 | 285.50 | 271.64 | 235,603 |
| 2025-12-04 | 274.50 | 279.50 | 274.00 | 278.00 | 264.51 | 981,206 |
| 2025-12-03 | 280.00 | 280.00 | 274.50 | 277.00 | 263.56 | 587,963 |
| 2025-12-02 | 269.00 | 278.50 | 269.00 | 278.00 | 264.51 | 1,561,403 |
| 2025-12-01 | 280.00 | 280.00 | 273.50 | 275.50 | 262.13 | 640,846 |
| 2025-11-28 | 287.00 | 287.00 | 279.00 | 279.50 | 265.93 | 377,763 |
| 2025-11-27 | 269.00 | 285.50 | 269.00 | 284.00 | 270.22 | 323,693 |
| 2025-11-26 | 262.50 | 280.00 | 262.50 | 278.00 | 264.51 | 293,860 |
| 2025-11-25 | 276.50 | 276.50 | 265.50 | 275.50 | 262.13 | 269,080 |
| 2025-11-24 | 270.50 | 272.50 | 266.50 | 268.00 | 254.99 | 358,299 |
| 2025-11-21 | 270.00 | 272.00 | 268.00 | 270.00 | 256.90 | 450,964 |
| 2025-11-20 | 273.00 | 274.00 | 270.00 | 270.00 | 256.90 | 377,179 |
| 2025-11-19 | 270.50 | 272.50 | 269.50 | 271.50 | 258.32 | 357,684 |
| 2025-11-18 | 266.00 | 272.50 | 266.00 | 270.50 | 257.37 | 429,126 |
| 2025-11-17 | 272.50 | 274.00 | 268.00 | 270.00 | 256.90 | 382,727 |
| 2025-11-14 | 273.50 | 277.00 | 267.00 | 272.00 | 258.80 | 798,931 |
| 2025-11-13 | 278.00 | 279.50 | 275.50 | 276.50 | 263.08 | 450,718 |
| 2025-11-12 | 274.50 | 278.00 | 273.50 | 277.00 | 263.56 | 880,453 |
| 2025-11-11 | 272.00 | 276.00 | 271.60 | 275.00 | 261.65 | 341,362 |
| 2025-11-10 | 274.50 | 274.50 | 270.00 | 271.50 | 258.32 | 410,216 |
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.