Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 305.00 | 305.00 | 298.50 | 302.00 | 282.67 | 267,587 |
| 2025-05-20 | 309.00 | 309.00 | 289.50 | 301.00 | 281.73 | 385,917 |
| 2025-05-19 | 291.00 | 305.50 | 291.00 | 300.50 | 281.26 | 503,052 |
| 2025-05-16 | 298.00 | 308.00 | 297.50 | 305.50 | 285.94 | 407,478 |
| 2025-05-15 | 309.00 | 309.00 | 292.00 | 299.00 | 279.86 | 688,605 |
| 2025-05-14 | 297.50 | 298.50 | 291.50 | 298.00 | 278.92 | 1,974,906 |
| 2025-05-13 | 292.50 | 303.50 | 292.50 | 298.00 | 278.92 | 1,403,163 |
| 2025-05-12 | 309.00 | 309.00 | 295.00 | 298.50 | 279.39 | 308,077 |
| 2025-05-09 | 298.00 | 301.00 | 294.50 | 295.50 | 276.58 | 323,474 |
| 2025-05-08 | 305.00 | 305.00 | 297.00 | 297.50 | 278.46 | 1,273,533 |
| 2025-05-07 | 302.00 | 303.50 | 297.00 | 299.00 | 279.86 | 2,731,074 |
| 2025-05-06 | 303.50 | 303.50 | 295.00 | 303.50 | 284.07 | 798,479 |
| 2025-05-02 | 302.50 | 303.50 | 295.00 | 298.00 | 278.92 | 231,844 |
| 2025-05-01 | 302.50 | 302.50 | 292.00 | 302.50 | 283.14 | 439,028 |
| 2025-04-30 | 291.50 | 293.00 | 286.00 | 293.00 | 274.24 | 411,817 |
| 2025-04-29 | 285.50 | 290.00 | 285.00 | 287.50 | 269.10 | 292,761 |
| 2025-04-28 | 285.50 | 291.00 | 285.50 | 287.00 | 268.63 | 227,433 |
| 2025-04-25 | 286.50 | 291.50 | 284.00 | 286.50 | 268.16 | 538,179 |
| 2025-04-24 | 280.50 | 285.50 | 275.50 | 285.50 | 267.22 | 698,643 |
| 2025-04-23 | 273.00 | 281.63 | 269.00 | 280.00 | 262.08 | 1,807,426 |
| 2025-04-22 | 274.00 | 278.00 | 267.50 | 267.50 | 250.38 | 249,770 |
| 2025-04-17 | 271.00 | 275.00 | 269.00 | 274.00 | 256.46 | 346,560 |
| 2025-04-16 | 267.50 | 278.00 | 267.50 | 272.00 | 254.59 | 517,901 |
| 2025-04-15 | 260.50 | 268.50 | 260.50 | 266.00 | 248.97 | 160,297 |
| 2025-04-14 | 249.50 | 266.00 | 249.50 | 262.00 | 245.23 | 328,689 |
| 2025-04-11 | 247.50 | 261.00 | 247.50 | 258.00 | 241.48 | 257,680 |
| 2025-04-10 | 264.50 | 267.00 | 257.00 | 257.50 | 241.02 | 552,182 |
| 2025-04-09 | 254.00 | 254.00 | 242.50 | 249.00 | 233.06 | 1,569,561 |
| 2025-04-08 | 248.00 | 258.00 | 248.00 | 256.50 | 240.08 | 568,679 |
| 2025-04-07 | 245.00 | 256.50 | 235.44 | 247.50 | 231.66 | 968,322 |
| 2025-04-04 | 269.50 | 269.50 | 246.50 | 249.50 | 233.53 | 854,068 |
| 2025-04-03 | 272.50 | 277.00 | 266.00 | 267.00 | 249.91 | 498,822 |
| 2025-04-02 | 274.00 | 276.00 | 269.00 | 274.50 | 256.93 | 503,616 |
| 2025-04-01 | 271.50 | 273.50 | 269.50 | 272.50 | 255.06 | 393,616 |
| 2025-03-31 | 261.50 | 275.00 | 261.50 | 269.50 | 252.25 | 1,218,647 |
| 2025-03-28 | 272.50 | 275.00 | 272.00 | 273.50 | 255.99 | 656,368 |
| 2025-03-27 | 274.00 | 275.00 | 271.00 | 272.50 | 255.06 | 531,590 |
| 2025-03-26 | 267.00 | 275.75 | 267.00 | 275.00 | 257.40 | 470,561 |
| 2025-03-25 | 261.00 | 273.50 | 261.00 | 273.00 | 255.52 | 278,039 |
| 2025-03-24 | 264.00 | 271.00 | 264.00 | 269.50 | 252.25 | 381,476 |
| 2025-03-21 | 267.50 | 269.50 | 264.50 | 268.00 | 250.84 | 2,491,474 |
| 2025-03-20 | 255.00 | 269.50 | 255.00 | 266.50 | 249.44 | 2,372,032 |
| 2025-03-19 | 258.00 | 267.00 | 258.00 | 264.50 | 247.57 | 436,295 |
| 2025-03-18 | 266.00 | 268.00 | 260.50 | 261.50 | 244.76 | 292,459 |
| 2025-03-17 | 261.50 | 264.21 | 257.50 | 264.00 | 247.10 | 230,896 |
| 2025-03-14 | 260.00 | 263.50 | 256.00 | 261.00 | 244.29 | 182,665 |
| 2025-03-13 | 255.00 | 261.50 | 255.00 | 257.00 | 240.55 | 559,725 |
| 2025-03-12 | 260.00 | 260.50 | 253.83 | 257.50 | 241.02 | 433,544 |
| 2025-03-11 | 247.00 | 258.00 | 247.00 | 256.50 | 240.08 | 2,232,195 |
| 2025-03-10 | 260.00 | 260.00 | 246.50 | 249.00 | 233.06 | 1,570,929 |
| 2025-03-07 | 253.50 | 259.75 | 248.00 | 255.00 | 238.68 | 2,651,338 |
| 2025-03-06 | 257.00 | 259.50 | 253.00 | 254.50 | 238.21 | 612,761 |
| 2025-03-05 | 255.00 | 263.25 | 255.00 | 257.00 | 240.55 | 1,148,352 |
| 2025-03-04 | 265.00 | 265.00 | 256.50 | 257.00 | 240.55 | 553,735 |
| 2025-03-03 | 263.00 | 265.00 | 261.50 | 263.00 | 246.16 | 416,893 |
| 2025-02-28 | 264.00 | 270.00 | 263.00 | 263.00 | 246.16 | 1,383,301 |
| 2025-02-27 | 268.50 | 270.73 | 265.50 | 267.00 | 249.91 | 1,254,712 |
| 2025-02-26 | 275.00 | 275.00 | 267.00 | 268.50 | 251.31 | 725,209 |
| 2025-02-25 | 270.00 | 274.50 | 269.00 | 271.50 | 254.12 | 1,201,812 |
| 2025-02-24 | 276.00 | 278.00 | 270.50 | 271.00 | 253.65 | 613,242 |
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.