Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 250.00 | 256.50 | 249.00 | 253.00 | 240.72 | 550,077 |
| 2025-08-13 | 250.00 | 258.00 | 250.00 | 254.00 | 241.67 | 179,136 |
| 2025-08-12 | 257.00 | 261.50 | 255.00 | 256.00 | 243.58 | 547,698 |
| 2025-08-11 | 257.50 | 259.00 | 255.50 | 257.50 | 245.00 | 627,980 |
| 2025-08-08 | 253.50 | 257.50 | 251.50 | 257.50 | 245.00 | 993,062 |
| 2025-08-07 | 242.00 | 253.00 | 242.00 | 253.00 | 240.72 | 915,661 |
| 2025-08-06 | 244.00 | 248.00 | 242.00 | 244.50 | 232.63 | 392,922 |
| 2025-08-05 | 246.00 | 248.00 | 242.50 | 242.50 | 230.73 | 2,826,559 |
| 2025-08-04 | 240.00 | 247.50 | 240.00 | 246.00 | 234.06 | 1,054,956 |
| 2025-08-01 | 245.50 | 248.50 | 240.50 | 243.50 | 231.68 | 1,129,729 |
| 2025-07-31 | 247.00 | 248.50 | 245.00 | 246.00 | 234.06 | 905,628 |
| 2025-07-30 | 240.50 | 247.50 | 240.50 | 247.00 | 235.01 | 473,206 |
| 2025-07-29 | 240.50 | 245.00 | 239.50 | 241.50 | 229.78 | 477,728 |
| 2025-07-28 | 255.00 | 255.00 | 243.50 | 245.00 | 233.11 | 481,530 |
| 2025-07-25 | 248.50 | 249.50 | 245.00 | 247.00 | 235.01 | 224,981 |
| 2025-07-24 | 249.00 | 253.00 | 248.00 | 248.00 | 235.96 | 543,440 |
| 2025-07-23 | 248.00 | 250.50 | 247.50 | 248.00 | 235.96 | 362,381 |
| 2025-07-22 | 255.00 | 255.00 | 244.50 | 247.50 | 235.49 | 805,872 |
| 2025-07-21 | 243.00 | 250.00 | 243.00 | 249.00 | 236.92 | 632,273 |
| 2025-07-18 | 243.50 | 245.50 | 240.50 | 244.50 | 232.63 | 1,362,596 |
| 2025-07-17 | 244.50 | 245.00 | 241.00 | 243.00 | 231.21 | 282,029 |
| 2025-07-16 | 247.00 | 248.00 | 241.00 | 241.50 | 229.78 | 325,836 |
| 2025-07-15 | 247.00 | 247.50 | 245.00 | 246.00 | 234.06 | 392,621 |
| 2025-07-14 | 242.50 | 249.50 | 242.50 | 247.00 | 235.01 | 493,587 |
| 2025-07-11 | 250.50 | 252.50 | 245.50 | 245.50 | 233.59 | 1,837,409 |
| 2025-07-10 | 255.00 | 255.00 | 247.50 | 252.00 | 239.77 | 485,620 |
| 2025-07-09 | 246.00 | 251.00 | 244.50 | 249.50 | 237.39 | 1,356,866 |
| 2025-07-08 | 242.50 | 246.00 | 241.00 | 246.00 | 234.06 | 1,334,202 |
| 2025-07-07 | 235.00 | 242.00 | 234.50 | 242.00 | 230.25 | 1,083,340 |
| 2025-07-04 | 244.00 | 244.00 | 232.00 | 235.00 | 223.59 | 4,528,664 |
| 2025-07-03 | 235.50 | 238.50 | 231.50 | 235.50 | 224.07 | 2,405,591 |
| 2025-07-02 | 250.00 | 252.00 | 235.89 | 236.50 | 225.02 | 1,051,525 |
| 2025-07-01 | 251.00 | 253.50 | 245.50 | 250.50 | 238.34 | 641,769 |
| 2025-06-30 | 252.00 | 254.50 | 251.50 | 252.00 | 239.77 | 2,684,337 |
| 2025-06-27 | 250.00 | 254.50 | 248.00 | 253.00 | 240.72 | 994,754 |
| 2025-06-26 | 248.00 | 253.00 | 248.00 | 250.00 | 237.87 | 1,096,848 |
| 2025-06-25 | 252.50 | 256.00 | 251.50 | 252.00 | 235.87 | 945,332 |
| 2025-06-24 | 250.00 | 256.00 | 250.00 | 252.00 | 235.87 | 969,052 |
| 2025-06-23 | 255.00 | 255.00 | 246.00 | 249.50 | 233.53 | 695,037 |
| 2025-06-20 | 242.00 | 254.50 | 242.00 | 249.00 | 233.06 | 946,210 |
| 2025-06-19 | 248.50 | 248.50 | 243.50 | 244.50 | 228.85 | 314,756 |
| 2025-06-18 | 248.00 | 250.00 | 245.27 | 248.50 | 232.59 | 2,014,467 |
| 2025-06-17 | 249.50 | 249.50 | 243.00 | 247.00 | 231.19 | 1,019,977 |
| 2025-06-16 | 246.50 | 250.50 | 246.50 | 248.00 | 232.12 | 2,316,538 |
| 2025-06-13 | 253.00 | 253.00 | 246.00 | 247.00 | 231.19 | 541,829 |
| 2025-06-12 | 256.00 | 260.00 | 252.50 | 252.50 | 236.34 | 365,490 |
| 2025-06-11 | 260.00 | 265.00 | 259.00 | 259.00 | 242.42 | 338,102 |
| 2025-06-10 | 260.50 | 264.00 | 259.50 | 260.50 | 243.82 | 812,711 |
| 2025-06-09 | 260.00 | 264.00 | 258.88 | 260.50 | 243.82 | 6,734,131 |
| 2025-06-06 | 253.00 | 260.50 | 253.00 | 260.50 | 243.82 | 468,605 |
| 2025-06-05 | 265.00 | 265.00 | 254.44 | 254.50 | 238.21 | 653,185 |
| 2025-06-04 | 258.50 | 265.00 | 258.00 | 265.00 | 248.04 | 886,137 |
| 2025-06-03 | 260.00 | 265.50 | 258.50 | 258.50 | 241.95 | 845,301 |
| 2025-06-02 | 263.50 | 269.00 | 262.00 | 262.50 | 245.70 | 494,919 |
| 2025-05-30 | 263.00 | 269.00 | 261.50 | 265.00 | 248.04 | 4,121,317 |
| 2025-05-29 | 263.00 | 282.00 | 263.00 | 265.50 | 248.50 | 4,765,536 |
| 2025-05-28 | 309.00 | 309.00 | 295.00 | 296.00 | 277.05 | 484,696 |
| 2025-05-27 | 309.00 | 309.00 | 300.80 | 306.00 | 286.41 | 1,457,929 |
| 2025-05-23 | 295.00 | 306.00 | 293.00 | 299.00 | 279.86 | 478,959 |
| 2025-05-22 | 298.50 | 304.00 | 295.50 | 300.50 | 281.26 | 506,315 |
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.