Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	205.00	220.20	205.00	210.00	171.73	527,569
2022-10-07	204.00	207.00	198.20	205.50	168.05	34,904
2022-10-06	200.00	205.50	197.20	205.00	167.64	139,464
2022-10-05	197.80	200.52	192.20	200.50	163.96	83,219
2022-10-04	196.80	199.20	190.20	198.00	161.91	51,539
2022-10-03	192.80	196.80	186.80	193.00	157.82	92,574
2022-09-30	189.20	200.52	187.00	187.40	153.24	118,496
2022-09-29	191.80	196.00	187.60	187.60	153.41	654,975
2022-09-28	195.00	200.00	187.20	196.80	160.93	1,642,179
2022-09-27	195.60	200.50	192.20	200.00	163.55	81,760
2022-09-26	187.40	200.00	187.40	200.00	163.55	657,284
2022-09-23	195.00	199.00	186.80	196.00	160.28	233,870
2022-09-22	196.60	196.80	186.80	193.60	158.31	197,774
2022-09-21	191.00	198.00	185.20	198.00	161.91	268,847
2022-09-20	187.20	190.00	180.20	190.00	155.37	211,682
2022-09-16	180.20	186.20	178.00	185.00	151.28	48,411
2022-09-15	176.00	188.60	176.00	180.00	147.19	232,175
2022-09-14	180.00	189.60	176.00	176.00	143.92	1,434,742
2022-09-13	187.80	189.80	179.80	179.80	147.03	448,284
2022-09-12	183.00	189.60	181.60	185.20	151.45	473,514
2022-09-09	183.20	189.80	180.20	180.60	147.68	173,837
2022-09-08	175.20	189.00	172.40	183.20	149.81	137,516
2022-09-07	169.20	179.20	168.60	176.60	144.41	270,823
2022-09-06	172.80	179.80	167.60	169.20	138.36	219,659
2022-09-05	165.00	174.80	161.40	169.00	138.20	441,751
2022-09-02	166.00	171.02	166.00	168.00	137.38	286,303
2022-09-01	175.00	182.80	162.52	165.40	135.25	346,220
2022-08-31	177.00	179.80	170.20	172.20	140.82	168,092
2022-08-30	170.00	180.40	170.00	176.00	143.92	4,233,269
2022-08-26	181.20	194.20	169.80	169.80	138.85	2,521,640
2022-08-25	185.20	194.20	182.80	182.80	149.48	351,864
2022-08-24	195.20	197.82	187.23	187.80	153.57	247,813
2022-08-23	197.00	203.50	190.57	196.00	160.28	139,988
2022-08-22	204.50	204.50	190.20	196.20	160.44	1,400,997
2022-08-19	204.50	209.50	203.00	206.00	168.45	740,397
2022-08-18	203.00	210.00	200.00	209.00	170.91	71,086
2022-08-17	197.80	208.50	196.90	205.00	167.64	229,424
2022-08-16	202.00	209.00	198.08	202.00	165.18	133,894
2022-08-15	200.00	206.29	197.84	203.00	166.00	15,392
2022-08-12	199.80	204.50	197.00	204.00	166.82	58,291
2022-08-11	202.50	206.99	198.20	200.00	163.55	27,356
2022-08-10	202.00	208.00	198.00	202.50	165.59	68,526
2022-08-09	203.00	206.96	203.00	203.50	166.41	40,940
2022-08-08	205.00	209.00	201.00	203.00	166.00	495,870
2022-08-05	200.50	205.00	200.50	205.00	167.64	41,565
2022-08-04	204.50	205.00	200.50	201.00	164.37	260,138
2022-08-03	200.00	204.00	196.80	204.00	166.82	3,364,589
2022-08-02	203.00	209.50	196.60	200.00	163.55	111,102
2022-08-01	209.00	209.50	198.00	203.00	166.00	74,125
2022-07-29	201.00	207.00	195.20	201.00	164.37	816,018
2022-07-28	200.50	209.00	196.00	198.00	161.91	64,981
2022-07-27	198.40	205.00	192.20	197.80	161.75	439,387
2022-07-26	193.80	200.00	193.00	198.00	161.91	30,837
2022-07-25	197.00	204.00	193.00	193.80	158.48	30,443
2022-07-22	196.00	204.50	193.81	197.00	161.10	17,580
2022-07-21	196.00	204.50	192.00	197.00	161.10	76,217
2022-07-20	195.80	202.50	193.20	195.20	159.62	39,406
2022-07-19	200.00	204.50	195.20	195.20	159.62	51,300
2022-07-18	199.60	203.50	195.20	199.00	162.73	81,067
2022-07-15	192.20	199.80	192.20	197.20	161.26	45,172

← NewerPage 18 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.