Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 320.00 | 326.50 | 314.00 | 323.00 | 293.84 | 663,675 |
| 2024-11-25 | 319.00 | 319.00 | 312.50 | 317.00 | 288.38 | 630,668 |
| 2024-11-22 | 314.00 | 315.50 | 309.50 | 314.50 | 286.11 | 601,573 |
| 2024-11-21 | 310.50 | 316.50 | 309.50 | 316.50 | 287.93 | 671,233 |
| 2024-11-20 | 330.00 | 330.00 | 312.00 | 314.50 | 286.11 | 302,601 |
| 2024-11-19 | 322.50 | 324.50 | 311.50 | 319.50 | 290.66 | 117,503 |
| 2024-11-18 | 335.00 | 335.00 | 315.00 | 319.50 | 290.66 | 217,279 |
| 2024-11-15 | 320.50 | 324.72 | 318.00 | 321.00 | 292.02 | 424,244 |
| 2024-11-14 | 332.00 | 332.00 | 315.00 | 320.50 | 291.57 | 306,393 |
| 2024-11-13 | 319.50 | 320.50 | 316.00 | 317.50 | 288.84 | 362,847 |
| 2024-11-12 | 330.00 | 330.00 | 316.50 | 319.00 | 290.20 | 218,202 |
| 2024-11-11 | 314.50 | 326.50 | 312.65 | 324.00 | 294.75 | 385,389 |
| 2024-11-08 | 330.00 | 330.00 | 311.50 | 313.00 | 284.74 | 590,771 |
| 2024-11-07 | 318.00 | 320.00 | 314.00 | 314.00 | 285.65 | 286,869 |
| 2024-11-06 | 310.00 | 319.50 | 310.00 | 319.00 | 290.20 | 510,195 |
| 2024-11-05 | 315.50 | 317.50 | 313.00 | 313.00 | 284.74 | 434,266 |
| 2024-11-04 | 320.50 | 325.00 | 315.50 | 317.00 | 288.38 | 156,191 |
| 2024-11-01 | 329.00 | 331.40 | 318.50 | 321.00 | 292.02 | 185,129 |
| 2024-10-31 | 329.00 | 332.50 | 323.00 | 326.50 | 297.03 | 176,924 |
| 2024-10-30 | 338.50 | 338.50 | 324.50 | 330.00 | 300.21 | 424,010 |
| 2024-10-29 | 331.50 | 338.50 | 323.50 | 327.00 | 297.48 | 651,106 |
| 2024-10-28 | 330.00 | 341.50 | 328.00 | 332.00 | 302.03 | 449,520 |
| 2024-10-25 | 332.00 | 334.00 | 329.50 | 330.00 | 300.21 | 151,920 |
| 2024-10-24 | 336.00 | 336.00 | 330.50 | 332.00 | 302.03 | 383,284 |
| 2024-10-23 | 336.50 | 339.50 | 330.00 | 330.50 | 300.66 | 1,586,887 |
| 2024-10-22 | 332.00 | 338.00 | 329.97 | 338.00 | 307.49 | 455,158 |
| 2024-10-21 | 320.00 | 336.02 | 320.00 | 332.50 | 302.48 | 329,696 |
| 2024-10-18 | 317.00 | 325.00 | 314.00 | 325.00 | 295.66 | 275,376 |
| 2024-10-17 | 312.00 | 316.50 | 311.00 | 315.00 | 286.56 | 539,599 |
| 2024-10-16 | 309.50 | 314.50 | 303.50 | 311.00 | 282.93 | 667,897 |
| 2024-10-15 | 309.50 | 309.50 | 302.60 | 304.50 | 277.01 | 535,511 |
| 2024-10-14 | 304.00 | 309.00 | 301.00 | 306.00 | 278.38 | 718,285 |
| 2024-10-11 | 302.00 | 307.50 | 300.50 | 305.50 | 277.92 | 87,219 |
| 2024-10-10 | 304.00 | 308.00 | 301.50 | 303.50 | 276.10 | 170,821 |
| 2024-10-09 | 307.50 | 312.50 | 304.53 | 307.00 | 279.29 | 632,179 |
| 2024-10-08 | 303.00 | 310.50 | 303.00 | 306.00 | 278.38 | 72,644 |
| 2024-10-07 | 312.00 | 312.00 | 306.00 | 308.50 | 280.65 | 209,720 |
| 2024-10-04 | 306.00 | 310.00 | 303.50 | 308.50 | 280.65 | 98,587 |
| 2024-10-03 | 305.00 | 308.62 | 301.50 | 306.00 | 278.38 | 138,286 |
| 2024-10-02 | 309.50 | 312.00 | 302.00 | 305.00 | 277.47 | 89,488 |
| 2024-10-01 | 312.00 | 314.50 | 307.23 | 310.00 | 282.02 | 130,853 |
| 2024-09-30 | 317.00 | 317.00 | 307.50 | 310.00 | 282.02 | 194,331 |
| 2024-09-27 | 317.00 | 317.00 | 311.00 | 314.00 | 285.65 | 112,743 |
| 2024-09-26 | 310.00 | 313.00 | 307.00 | 311.50 | 283.38 | 659,274 |
| 2024-09-25 | 311.00 | 311.00 | 305.30 | 307.00 | 279.29 | 76,887 |
| 2024-09-24 | 308.00 | 314.00 | 304.50 | 306.00 | 278.38 | 183,398 |
| 2024-09-23 | 310.00 | 316.50 | 308.80 | 310.00 | 282.02 | 289,086 |
| 2024-09-20 | 317.50 | 317.50 | 311.00 | 312.00 | 283.83 | 516,153 |
| 2024-09-19 | 315.00 | 315.50 | 313.00 | 315.50 | 287.02 | 421,271 |
| 2024-09-18 | 315.00 | 318.00 | 312.56 | 313.00 | 284.74 | 136,603 |
| 2024-09-17 | 315.00 | 316.00 | 311.50 | 315.50 | 287.02 | 1,093,361 |
| 2024-09-16 | 318.00 | 318.00 | 311.60 | 313.00 | 284.74 | 332,318 |
| 2024-09-13 | 314.00 | 317.50 | 311.00 | 315.00 | 286.56 | 244,712 |
| 2024-09-12 | 318.00 | 318.00 | 310.50 | 315.50 | 287.02 | 47,415 |
| 2024-09-11 | 318.00 | 318.00 | 308.50 | 312.00 | 283.83 | 137,856 |
| 2024-09-10 | 312.00 | 315.00 | 309.50 | 312.50 | 284.29 | 147,205 |
| 2024-09-09 | 318.00 | 318.00 | 310.00 | 315.00 | 286.56 | 168,098 |
| 2024-09-06 | 317.00 | 320.00 | 310.11 | 313.00 | 284.74 | 636,245 |
| 2024-09-05 | 319.50 | 322.00 | 318.00 | 318.00 | 289.29 | 434,362 |
| 2024-09-04 | 315.00 | 321.50 | 315.00 | 320.00 | 291.11 | 374,224 |
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.