Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 269.50 | 271.50 | 265.00 | 269.00 | 255.94 | 413,740 |
| 2025-11-06 | 274.50 | 274.50 | 269.50 | 269.50 | 256.42 | 225,036 |
| 2025-11-05 | 276.50 | 276.50 | 270.00 | 275.00 | 261.65 | 277,532 |
| 2025-11-04 | 270.00 | 272.50 | 268.50 | 272.50 | 259.27 | 288,993 |
| 2025-11-03 | 270.00 | 273.00 | 267.50 | 271.00 | 257.85 | 338,901 |
| 2025-10-31 | 273.00 | 275.00 | 268.00 | 269.50 | 256.42 | 426,055 |
| 2025-10-30 | 275.00 | 276.50 | 271.00 | 273.00 | 259.75 | 568,940 |
| 2025-10-29 | 280.50 | 283.50 | 274.50 | 274.50 | 261.18 | 601,393 |
| 2025-10-28 | 280.50 | 284.00 | 280.00 | 282.00 | 268.31 | 336,636 |
| 2025-10-27 | 280.50 | 283.00 | 279.55 | 281.00 | 267.36 | 286,115 |
| 2025-10-24 | 285.00 | 286.50 | 280.00 | 281.00 | 267.36 | 741,176 |
| 2025-10-23 | 287.50 | 290.00 | 283.00 | 284.00 | 270.22 | 480,580 |
| 2025-10-22 | 278.00 | 286.50 | 277.50 | 286.50 | 272.60 | 711,053 |
| 2025-10-21 | 277.50 | 281.50 | 276.00 | 278.50 | 264.98 | 2,845,296 |
| 2025-10-20 | 273.00 | 277.50 | 266.50 | 276.00 | 262.60 | 2,618,842 |
| 2025-10-17 | 268.50 | 277.15 | 260.00 | 274.50 | 261.18 | 709,602 |
| 2025-10-16 | 276.50 | 277.50 | 270.50 | 272.50 | 259.27 | 375,077 |
| 2025-10-15 | 283.00 | 286.50 | 275.00 | 275.50 | 262.13 | 957,288 |
| 2025-10-14 | 265.00 | 285.50 | 265.00 | 285.50 | 271.64 | 3,734,153 |
| 2025-10-13 | 255.50 | 263.50 | 254.00 | 262.50 | 249.76 | 866,108 |
| 2025-10-10 | 263.50 | 263.50 | 253.50 | 256.00 | 243.58 | 751,449 |
| 2025-10-09 | 263.50 | 263.50 | 254.00 | 254.50 | 242.15 | 185,823 |
| 2025-10-08 | 251.50 | 255.50 | 250.00 | 255.50 | 243.10 | 263,254 |
| 2025-10-07 | 263.00 | 263.00 | 250.28 | 252.00 | 239.77 | 179,326 |
| 2025-10-06 | 253.50 | 255.00 | 249.50 | 253.00 | 240.72 | 171,404 |
| 2025-10-03 | 252.50 | 257.00 | 250.50 | 253.50 | 241.20 | 275,412 |
| 2025-10-02 | 253.00 | 253.00 | 248.00 | 251.00 | 238.82 | 279,255 |
| 2025-10-01 | 252.50 | 255.00 | 247.50 | 249.00 | 236.92 | 727,564 |
| 2025-09-30 | 253.00 | 255.50 | 246.00 | 252.50 | 240.25 | 273,676 |
| 2025-09-29 | 255.00 | 258.50 | 251.00 | 252.00 | 239.77 | 483,548 |
| 2025-09-26 | 251.50 | 254.50 | 251.00 | 254.00 | 241.67 | 131,009 |
| 2025-09-25 | 251.50 | 261.00 | 248.00 | 251.00 | 238.82 | 185,030 |
| 2025-09-24 | 264.00 | 264.00 | 251.66 | 254.50 | 242.15 | 612,252 |
| 2025-09-23 | 261.50 | 261.50 | 251.50 | 256.00 | 243.58 | 444,001 |
| 2025-09-22 | 251.00 | 254.25 | 248.50 | 253.00 | 240.72 | 305,706 |
| 2025-09-19 | 255.00 | 257.50 | 248.00 | 252.50 | 240.25 | 549,714 |
| 2025-09-18 | 253.50 | 256.50 | 250.50 | 253.00 | 240.72 | 231,306 |
| 2025-09-17 | 246.00 | 260.50 | 246.00 | 253.00 | 240.72 | 239,995 |
| 2025-09-16 | 250.00 | 259.50 | 250.00 | 257.50 | 245.00 | 519,696 |
| 2025-09-15 | 260.00 | 260.00 | 249.00 | 254.50 | 242.15 | 614,389 |
| 2025-09-12 | 260.00 | 260.00 | 247.50 | 249.50 | 237.39 | 277,201 |
| 2025-09-11 | 247.00 | 250.50 | 247.00 | 249.00 | 236.92 | 208,509 |
| 2025-09-10 | 246.50 | 249.50 | 244.50 | 246.00 | 234.06 | 319,091 |
| 2025-09-09 | 244.50 | 253.00 | 244.00 | 245.50 | 233.59 | 303,273 |
| 2025-09-08 | 255.50 | 255.50 | 249.50 | 250.50 | 238.34 | 1,549,214 |
| 2025-09-05 | 247.00 | 253.50 | 245.00 | 250.50 | 238.34 | 2,782,796 |
| 2025-09-04 | 247.00 | 247.50 | 240.50 | 245.00 | 233.11 | 522,043 |
| 2025-09-03 | 242.50 | 247.00 | 242.00 | 246.00 | 234.06 | 804,718 |
| 2025-09-02 | 254.00 | 255.00 | 243.50 | 244.00 | 232.16 | 470,332 |
| 2025-09-01 | 254.50 | 254.80 | 252.00 | 253.00 | 240.72 | 292,672 |
| 2025-08-29 | 247.50 | 258.11 | 247.50 | 252.50 | 240.25 | 363,172 |
| 2025-08-28 | 255.50 | 257.00 | 252.50 | 253.50 | 241.20 | 374,159 |
| 2025-08-27 | 247.50 | 257.69 | 247.50 | 252.00 | 239.77 | 470,955 |
| 2025-08-26 | 257.50 | 258.50 | 252.00 | 253.00 | 240.72 | 316,746 |
| 2025-08-22 | 253.50 | 260.00 | 252.00 | 258.50 | 245.95 | 416,813 |
| 2025-08-21 | 259.00 | 260.00 | 252.00 | 253.50 | 241.20 | 202,293 |
| 2025-08-20 | 256.00 | 258.50 | 255.00 | 258.00 | 245.48 | 374,796 |
| 2025-08-19 | 253.00 | 259.00 | 250.00 | 258.00 | 245.48 | 436,415 |
| 2025-08-18 | 250.50 | 254.50 | 249.50 | 251.50 | 239.29 | 354,235 |
| 2025-08-15 | 252.50 | 255.00 | 250.00 | 252.00 | 239.77 | 198,655 |
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.