Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 273.50 | 277.50 | 272.00 | 273.00 | 273.00 | 382,426 |
| 2026-10-19 | 264.00 | 277.00 | 264.00 | 275.50 | 275.50 | 708,835 |
| 2026-10-16 | 265.50 | 267.00 | 257.50 | 267.00 | 267.00 | 315,854 |
| 2026-10-15 | 255.00 | 267.00 | 254.00 | 265.50 | 265.50 | 915,576 |
| 2026-10-14 | 268.50 | 268.50 | 252.50 | 255.00 | 255.00 | 261,096 |
| 2026-10-13 | 251.50 | 259.50 | 251.50 | 256.00 | 256.00 | 697,169 |
| 2026-10-12 | 251.00 | 255.75 | 247.80 | 255.00 | 255.00 | 459,110 |
| 2026-10-09 | 262.50 | 262.50 | 251.50 | 251.50 | 251.50 | 364,030 |
| 2026-10-08 | 252.00 | 258.00 | 248.50 | 251.50 | 251.50 | 724,839 |
| 2026-10-07 | 256.00 | 266.50 | 256.00 | 256.00 | 256.00 | 890,806 |
| 2026-10-06 | 245.00 | 249.50 | 244.00 | 246.50 | 246.50 | 728,005 |
| 2026-10-05 | 245.00 | 250.50 | 245.00 | 247.50 | 247.50 | 792,601 |
| 2026-10-02 | 245.00 | 251.50 | 245.00 | 248.50 | 248.50 | 235,728 |
| 2026-10-01 | 248.00 | 252.50 | 246.00 | 246.00 | 246.00 | 685,232 |
| 2026-09-30 | 245.00 | 257.00 | 245.00 | 252.50 | 252.50 | 468,280 |
| 2026-09-29 | 248.50 | 251.50 | 245.00 | 249.50 | 249.50 | 428,272 |
| 2026-09-28 | 246.00 | 255.50 | 245.48 | 248.50 | 248.50 | 280,248 |
| 2026-09-25 | 242.00 | 251.00 | 242.00 | 245.50 | 245.50 | 211,971 |
| 2026-09-24 | 245.50 | 247.00 | 242.50 | 244.50 | 244.50 | 389,115 |
| 2026-09-23 | 240.00 | 250.50 | 240.00 | 244.50 | 244.50 | 449,399 |
| 2026-09-22 | 258.00 | 258.00 | 248.50 | 248.50 | 248.50 | 424,458 |
| 2026-09-21 | 246.00 | 253.50 | 245.00 | 252.50 | 252.50 | 304,029 |
| 2026-09-18 | 258.00 | 258.00 | 243.50 | 245.00 | 245.00 | 538,112 |
| 2026-09-17 | 249.00 | 251.50 | 246.50 | 247.50 | 247.50 | 400,325 |
| 2026-09-16 | 253.50 | 253.50 | 242.50 | 246.50 | 246.50 | 571,268 |
| 2026-09-15 | 247.00 | 247.50 | 240.50 | 242.00 | 242.00 | 677,952 |
| 2026-09-14 | 240.50 | 251.00 | 240.50 | 247.00 | 247.00 | 554,472 |
| 2026-09-11 | 250.00 | 251.50 | 246.50 | 246.50 | 246.50 | 1,775,595 |
| 2026-09-10 | 245.00 | 253.56 | 245.00 | 250.50 | 250.50 | 2,095,268 |
| 2026-09-09 | 250.00 | 257.50 | 245.00 | 247.00 | 247.00 | 1,073,630 |
| 2026-09-08 | 264.00 | 266.00 | 249.50 | 249.50 | 249.50 | 1,353,499 |
| 2026-09-07 | 273.00 | 281.00 | 263.00 | 264.50 | 264.50 | 1,377,241 |
| 2026-09-04 | 279.50 | 283.50 | 273.50 | 281.50 | 281.50 | 194,293 |
| 2026-09-03 | 271.00 | 283.00 | 271.00 | 280.00 | 280.00 | 284,717 |
| 2026-09-02 | 279.00 | 280.00 | 275.50 | 277.50 | 277.50 | 307,925 |
| 2026-09-01 | 278.00 | 280.50 | 273.00 | 280.00 | 280.00 | 641,959 |
| 2026-08-28 | 278.50 | 282.00 | 274.50 | 279.50 | 279.50 | 544,447 |
| 2026-08-27 | 278.50 | 281.50 | 278.00 | 279.00 | 279.00 | 194,937 |
| 2026-08-26 | 271.00 | 282.50 | 271.00 | 279.50 | 279.50 | 244,303 |
| 2026-08-25 | 288.00 | 288.00 | 278.50 | 279.00 | 279.00 | 400,696 |
| 2026-08-24 | 280.00 | 287.00 | 274.50 | 279.00 | 279.00 | 308,136 |
| 2026-08-21 | 278.00 | 282.00 | 274.00 | 279.00 | 279.00 | 880,775 |
| 2026-08-20 | 279.50 | 279.50 | 275.00 | 275.00 | 275.00 | 405,255 |
| 2026-08-19 | 277.00 | 279.00 | 273.00 | 278.00 | 278.00 | 381,940 |
| 2026-08-18 | 277.00 | 277.00 | 273.00 | 276.50 | 276.50 | 221,246 |
| 2026-08-17 | 279.50 | 279.50 | 274.00 | 275.50 | 275.50 | 252,096 |
| 2026-08-14 | 285.50 | 287.00 | 277.50 | 278.50 | 278.50 | 469,216 |
| 2026-08-13 | 282.00 | 282.50 | 275.50 | 280.00 | 280.00 | 997,437 |
| 2026-08-12 | 288.00 | 288.00 | 274.50 | 276.00 | 276.00 | 687,407 |
| 2026-08-11 | 288.00 | 288.00 | 276.50 | 277.50 | 277.50 | 307,657 |
| 2026-08-10 | 295.50 | 295.50 | 278.00 | 281.00 | 281.00 | 917,014 |
| 2026-08-07 | 289.00 | 289.50 | 277.50 | 285.50 | 285.50 | 702,730 |
| 2026-08-06 | 292.00 | 294.00 | 289.00 | 291.00 | 291.00 | 1,178,395 |
| 2026-08-05 | 284.00 | 292.50 | 284.00 | 292.50 | 292.50 | 471,911 |
| 2026-08-04 | 280.00 | 292.50 | 280.00 | 289.00 | 289.00 | 212,254 |
| 2026-08-03 | 295.50 | 295.50 | 286.50 | 288.00 | 288.00 | 274,896 |
| 2026-07-31 | 293.00 | 293.00 | 285.00 | 285.50 | 285.50 | 264,261 |
| 2026-07-30 | 290.00 | 293.00 | 285.50 | 287.00 | 287.00 | 1,898,730 |
| 2026-07-29 | 280.00 | 291.50 | 280.00 | 287.00 | 287.00 | 1,591,244 |
| 2026-07-28 | 288.00 | 290.50 | 285.50 | 289.00 | 289.00 | 512,468 |
Page 1 of 22 · 1,266 trading daysOlder →
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.