Hollywood Bowl Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	229.00	239.50	228.89	231.50	197.66	99,981
2023-03-29	237.50	237.50	231.00	231.00	197.23	50,025
2023-03-28	233.50	237.50	230.00	231.50	197.66	93,694
2023-03-27	232.00	235.90	226.00	231.00	197.23	58,723
2023-03-24	234.00	239.50	226.00	228.00	194.67	106,971
2023-03-23	236.50	239.50	232.00	234.00	199.79	689,872
2023-03-22	235.00	237.00	228.50	232.00	198.08	391,419
2023-03-21	227.50	234.00	220.00	231.50	197.66	137,975
2023-03-20	227.00	229.50	226.50	226.50	193.39	250,463
2023-03-17	226.00	233.00	220.50	223.50	190.82	79,250
2023-03-16	230.00	234.50	223.80	226.00	192.96	86,822
2023-03-15	230.50	234.67	217.89	228.00	194.67	302,964
2023-03-14	229.50	238.50	229.50	235.00	200.64	121,002
2023-03-13	233.00	235.00	226.22	230.00	196.37	261,287
2023-03-10	231.50	239.50	231.30	233.50	199.36	85,159
2023-03-09	239.00	239.00	233.50	235.00	200.64	106,664
2023-03-08	237.00	239.50	232.50	239.50	204.49	101,083
2023-03-07	240.50	242.00	239.00	239.50	204.49	121,969
2023-03-06	240.00	242.00	236.00	240.50	205.34	85,732
2023-03-03	241.00	242.18	238.00	238.50	203.63	87,213
2023-03-02	247.00	247.00	240.50	240.50	205.34	134,317
2023-03-01	243.00	245.00	241.70	242.50	207.05	112,530
2023-02-28	243.00	246.00	240.00	243.50	207.90	136,881
2023-02-27	234.50	246.50	234.50	244.50	208.75	343,890
2023-02-24	239.50	243.50	234.00	235.00	200.64	217,186
2023-02-23	248.00	249.00	240.00	240.00	204.91	91,542
2023-02-22	248.00	253.00	246.41	249.00	212.60	29,036
2023-02-21	249.00	253.00	244.00	250.50	213.88	108,340
2023-02-20	247.50	249.50	240.68	247.00	210.89	241,895
2023-02-17	250.00	250.00	235.50	241.00	205.77	325,234
2023-02-16	238.00	256.49	235.39	242.00	206.62	1,734,403
2023-02-15	239.00	242.00	235.00	237.50	202.78	315,582
2023-02-14	240.00	248.00	236.00	239.50	204.49	137,083
2023-02-13	243.50	259.50	240.50	240.50	205.34	66,873
2023-02-10	251.50	252.54	243.50	243.50	207.90	130,543
2023-02-09	255.00	258.00	250.00	250.50	213.88	229,841
2023-02-08	248.50	261.00	248.00	251.00	214.30	321,212
2023-02-07	262.00	269.50	252.00	252.50	215.58	539,191
2023-02-06	270.00	275.50	258.00	261.50	223.27	911,072
2023-02-03	264.00	269.00	259.00	269.00	229.67	797,608
2023-02-02	264.00	270.00	260.00	265.00	226.26	1,442,852
2023-02-01	263.00	275.00	257.38	273.00	223.24	1,852,595
2023-01-31	265.00	267.50	259.50	263.00	215.07	105,020
2023-01-30	265.00	267.25	258.50	265.00	216.70	244,098
2023-01-27	258.50	262.50	257.00	257.00	210.16	137,858
2023-01-26	255.00	261.50	251.50	255.50	208.93	5,110,534
2023-01-25	261.50	265.50	252.50	259.00	211.80	1,647,926
2023-01-24	273.50	274.00	257.50	263.00	215.07	257,009
2023-01-23	264.00	269.50	260.00	269.50	220.38	100,712
2023-01-20	257.50	270.45	257.00	263.00	215.07	108,872
2023-01-19	256.00	261.50	255.00	259.50	212.20	2,621,704
2023-01-18	256.50	262.00	250.50	257.00	210.16	1,335,084
2023-01-17	245.50	258.50	245.50	256.00	209.34	1,271,160
2023-01-16	247.50	258.50	242.00	246.00	201.16	967,112
2023-01-13	244.00	247.50	240.50	243.00	198.71	215,482
2023-01-12	245.00	248.50	238.00	241.00	197.08	306,304
2023-01-11	250.50	254.50	244.00	246.00	201.16	183,842
2023-01-10	248.00	254.50	243.00	244.00	199.53	119,856
2023-01-09	250.50	254.50	247.00	247.50	202.39	188,822
2023-01-06	249.00	252.50	243.54	250.00	204.44	507,009

← NewerPage 16 of 22 · 1,268 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.