Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 271.00 | 278.00 | 270.50 | 276.00 | 258.33 | 498,183 |
| 2025-02-20 | 271.50 | 273.86 | 269.00 | 269.00 | 251.78 | 432,634 |
| 2025-02-19 | 281.00 | 281.50 | 271.50 | 273.00 | 255.52 | 534,123 |
| 2025-02-18 | 277.00 | 287.50 | 277.00 | 279.00 | 261.14 | 2,041,981 |
| 2025-02-17 | 275.00 | 275.00 | 270.88 | 273.00 | 255.52 | 242,129 |
| 2025-02-14 | 273.00 | 275.00 | 271.43 | 273.00 | 255.52 | 256,769 |
| 2025-02-13 | 272.00 | 273.50 | 270.50 | 271.50 | 254.12 | 1,092,599 |
| 2025-02-12 | 268.50 | 272.00 | 268.00 | 270.00 | 252.72 | 374,408 |
| 2025-02-11 | 276.50 | 276.50 | 268.50 | 268.50 | 251.31 | 290,026 |
| 2025-02-10 | 276.00 | 276.50 | 272.00 | 275.00 | 257.40 | 507,460 |
| 2025-02-07 | 275.00 | 276.13 | 271.00 | 273.50 | 255.99 | 486,319 |
| 2025-02-06 | 278.00 | 280.50 | 275.00 | 276.00 | 258.33 | 594,110 |
| 2025-02-05 | 275.50 | 281.00 | 275.50 | 277.50 | 259.74 | 586,133 |
| 2025-02-04 | 278.00 | 279.50 | 275.00 | 278.00 | 260.20 | 483,192 |
| 2025-02-03 | 276.00 | 279.50 | 274.00 | 278.00 | 260.20 | 279,063 |
| 2025-01-31 | 274.50 | 282.00 | 270.00 | 281.00 | 263.01 | 1,158,063 |
| 2025-01-30 | 289.00 | 295.00 | 274.00 | 274.50 | 256.93 | 2,316,319 |
| 2025-01-29 | 286.50 | 291.50 | 286.50 | 288.00 | 262.00 | 508,498 |
| 2025-01-28 | 283.00 | 287.60 | 281.00 | 286.50 | 260.64 | 312,300 |
| 2025-01-27 | 281.00 | 285.00 | 279.00 | 282.00 | 256.54 | 247,414 |
| 2025-01-24 | 284.00 | 284.00 | 279.00 | 282.00 | 256.54 | 1,137,122 |
| 2025-01-23 | 285.00 | 285.00 | 277.50 | 278.00 | 252.90 | 353,770 |
| 2025-01-22 | 283.50 | 293.00 | 281.98 | 283.00 | 257.45 | 779,801 |
| 2025-01-21 | 289.00 | 289.00 | 283.50 | 283.50 | 257.91 | 194,657 |
| 2025-01-20 | 285.00 | 289.50 | 284.50 | 286.50 | 260.64 | 269,034 |
| 2025-01-17 | 285.00 | 292.00 | 285.00 | 288.50 | 262.46 | 1,723,798 |
| 2025-01-16 | 290.00 | 293.50 | 285.00 | 288.00 | 262.00 | 290,950 |
| 2025-01-15 | 283.50 | 290.00 | 283.50 | 290.00 | 263.82 | 375,532 |
| 2025-01-14 | 277.00 | 281.50 | 277.00 | 281.50 | 256.09 | 886,349 |
| 2025-01-13 | 277.50 | 291.50 | 272.29 | 277.50 | 252.45 | 487,324 |
| 2025-01-10 | 282.00 | 286.00 | 277.00 | 277.00 | 251.99 | 1,017,481 |
| 2025-01-09 | 281.00 | 284.50 | 277.78 | 284.50 | 258.82 | 1,381,473 |
| 2025-01-08 | 282.00 | 283.50 | 279.50 | 282.50 | 257.00 | 973,404 |
| 2025-01-07 | 288.00 | 291.00 | 281.50 | 283.00 | 257.45 | 520,933 |
| 2025-01-06 | 290.00 | 294.00 | 284.88 | 288.00 | 262.00 | 1,614,177 |
| 2025-01-03 | 291.00 | 292.50 | 287.86 | 289.50 | 263.37 | 232,534 |
| 2025-01-02 | 292.00 | 297.50 | 292.00 | 292.00 | 265.64 | 212,195 |
| 2024-12-31 | 300.00 | 300.00 | 292.00 | 298.50 | 271.55 | 154,371 |
| 2024-12-30 | 290.00 | 295.00 | 289.50 | 295.00 | 268.37 | 283,794 |
| 2024-12-27 | 287.00 | 297.00 | 287.00 | 292.00 | 265.64 | 207,879 |
| 2024-12-24 | 297.00 | 297.00 | 294.00 | 296.00 | 269.28 | 108,411 |
| 2024-12-23 | 293.50 | 297.50 | 289.50 | 294.00 | 267.46 | 568,947 |
| 2024-12-20 | 300.00 | 302.00 | 291.50 | 295.50 | 268.82 | 1,441,825 |
| 2024-12-19 | 299.50 | 303.00 | 295.50 | 301.00 | 273.83 | 2,910,158 |
| 2024-12-18 | 299.00 | 304.00 | 293.50 | 302.00 | 274.74 | 1,961,861 |
| 2024-12-17 | 311.50 | 325.00 | 295.00 | 295.00 | 268.37 | 2,801,731 |
| 2024-12-16 | 336.00 | 338.50 | 331.00 | 333.50 | 303.39 | 280,183 |
| 2024-12-13 | 339.50 | 342.50 | 336.50 | 336.50 | 306.12 | 177,923 |
| 2024-12-12 | 340.00 | 343.50 | 334.00 | 338.00 | 307.49 | 382,855 |
| 2024-12-11 | 340.00 | 340.00 | 330.87 | 340.00 | 309.31 | 368,111 |
| 2024-12-10 | 329.50 | 333.00 | 328.50 | 333.00 | 302.94 | 410,274 |
| 2024-12-09 | 339.50 | 339.53 | 330.00 | 333.00 | 302.94 | 263,198 |
| 2024-12-06 | 332.50 | 339.00 | 332.00 | 338.50 | 307.94 | 157,777 |
| 2024-12-05 | 334.00 | 335.50 | 330.00 | 334.50 | 304.30 | 759,874 |
| 2024-12-04 | 334.00 | 336.00 | 329.00 | 334.50 | 304.30 | 260,849 |
| 2024-12-03 | 320.50 | 331.50 | 320.50 | 330.50 | 300.66 | 1,646,495 |
| 2024-12-02 | 326.50 | 326.50 | 318.00 | 320.50 | 291.57 | 420,015 |
| 2024-11-29 | 320.50 | 324.50 | 317.50 | 320.00 | 291.11 | 787,395 |
| 2024-11-28 | 322.00 | 323.50 | 319.50 | 320.50 | 291.57 | 561,585 |
| 2024-11-27 | 310.00 | 325.00 | 310.00 | 320.50 | 291.57 | 373,988 |
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.