Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 189.20 | 199.00 | 189.00 | 192.40 | 157.33 | 128,552 |
| 2022-07-13 | 193.40 | 200.00 | 190.00 | 192.80 | 157.66 | 75,887 |
| 2022-07-12 | 197.00 | 198.20 | 192.00 | 196.60 | 160.77 | 54,120 |
| 2022-07-11 | 195.40 | 203.00 | 193.20 | 196.00 | 160.28 | 32,003 |
| 2022-07-08 | 194.00 | 204.00 | 192.80 | 196.20 | 160.44 | 685,810 |
| 2022-07-07 | 195.40 | 204.00 | 191.80 | 192.60 | 157.50 | 47,448 |
| 2022-07-06 | 199.60 | 209.50 | 195.20 | 195.80 | 160.11 | 205,780 |
| 2022-07-05 | 210.00 | 210.50 | 191.70 | 196.40 | 160.60 | 359,642 |
| 2022-07-04 | 210.00 | 214.00 | 208.30 | 210.00 | 171.73 | 30,604 |
| 2022-07-01 | 207.00 | 211.50 | 207.00 | 210.00 | 171.73 | 60,983 |
| 2022-06-30 | 207.00 | 212.00 | 204.00 | 208.00 | 170.09 | 52,068 |
| 2022-06-29 | 218.00 | 218.00 | 208.00 | 210.50 | 172.13 | 171,186 |
| 2022-06-28 | 211.00 | 219.00 | 206.90 | 208.00 | 170.09 | 50,561 |
| 2022-06-27 | 206.00 | 218.00 | 206.00 | 211.50 | 172.95 | 33,149 |
| 2022-06-24 | 208.50 | 216.00 | 208.50 | 213.00 | 174.18 | 62,602 |
| 2022-06-23 | 205.50 | 209.00 | 204.50 | 207.50 | 169.68 | 228,493 |
| 2022-06-22 | 208.50 | 214.00 | 204.28 | 208.50 | 170.50 | 59,902 |
| 2022-06-21 | 210.00 | 211.00 | 205.00 | 207.50 | 169.68 | 178,119 |
| 2022-06-20 | 218.00 | 219.00 | 209.00 | 209.50 | 171.32 | 100,573 |
| 2022-06-17 | 218.50 | 229.50 | 211.50 | 213.00 | 174.18 | 301,650 |
| 2022-06-16 | 222.00 | 229.50 | 213.00 | 220.00 | 179.90 | 325,920 |
| 2022-06-15 | 225.50 | 229.50 | 221.00 | 225.00 | 183.99 | 195,267 |
| 2022-06-14 | 220.50 | 227.00 | 213.00 | 224.50 | 183.58 | 440,270 |
| 2022-06-13 | 228.00 | 233.50 | 219.00 | 219.00 | 179.09 | 91,662 |
| 2022-06-10 | 243.50 | 243.50 | 228.50 | 229.50 | 187.67 | 39,133 |
| 2022-06-09 | 237.00 | 248.50 | 233.65 | 237.50 | 194.21 | 93,411 |
| 2022-06-08 | 247.00 | 249.50 | 241.00 | 246.50 | 199.12 | 353,527 |
| 2022-06-07 | 251.00 | 259.00 | 244.00 | 246.00 | 198.72 | 168,723 |
| 2022-06-06 | 253.00 | 259.50 | 246.00 | 249.00 | 201.14 | 470,187 |
| 2022-06-01 | 253.00 | 259.50 | 250.00 | 256.50 | 207.20 | 123,384 |
| 2022-05-31 | 247.00 | 252.50 | 242.00 | 249.00 | 201.14 | 223,679 |
| 2022-05-30 | 251.00 | 251.00 | 240.00 | 247.00 | 199.52 | 693,515 |
| 2022-05-27 | 245.50 | 250.00 | 238.50 | 238.50 | 192.66 | 56,988 |
| 2022-05-26 | 243.50 | 249.50 | 235.50 | 240.00 | 193.87 | 92,944 |
| 2022-05-25 | 246.50 | 252.24 | 238.00 | 240.00 | 193.87 | 366,301 |
| 2022-05-24 | 236.00 | 240.50 | 224.98 | 238.00 | 192.25 | 234,562 |
| 2022-05-23 | 233.00 | 234.50 | 224.00 | 234.50 | 189.43 | 147,673 |
| 2022-05-20 | 230.00 | 237.50 | 230.00 | 234.00 | 189.02 | 106,451 |
| 2022-05-19 | 238.00 | 246.00 | 235.00 | 236.50 | 191.04 | 32,912 |
| 2022-05-18 | 242.00 | 249.00 | 238.00 | 241.00 | 194.68 | 64,859 |
| 2022-05-17 | 242.50 | 244.50 | 238.50 | 242.00 | 195.49 | 139,573 |
| 2022-05-16 | 238.00 | 245.50 | 238.00 | 241.50 | 195.08 | 64,885 |
| 2022-05-13 | 240.50 | 248.50 | 240.50 | 243.50 | 196.70 | 86,445 |
| 2022-05-12 | 243.00 | 250.00 | 237.00 | 238.00 | 192.25 | 63,226 |
| 2022-05-11 | 246.00 | 254.50 | 241.55 | 245.50 | 198.31 | 70,064 |
| 2022-05-10 | 249.00 | 249.00 | 239.50 | 239.50 | 193.47 | 825,273 |
| 2022-05-09 | 254.50 | 257.50 | 245.50 | 250.00 | 201.95 | 1,288,927 |
| 2022-05-06 | 258.00 | 260.00 | 252.00 | 256.00 | 206.79 | 1,192,493 |
| 2022-05-05 | 259.50 | 262.50 | 252.00 | 256.50 | 207.20 | 183,545 |
| 2022-05-04 | 259.50 | 260.50 | 254.41 | 260.50 | 210.43 | 45,695 |
| 2022-05-03 | 260.50 | 264.50 | 250.50 | 257.00 | 207.60 | 72,411 |
| 2022-04-29 | 257.50 | 263.10 | 255.50 | 258.00 | 208.41 | 62,481 |
| 2022-04-28 | 255.00 | 258.33 | 254.00 | 255.50 | 206.39 | 56,524 |
| 2022-04-27 | 263.50 | 269.00 | 253.00 | 253.00 | 204.37 | 551,129 |
| 2022-04-26 | 264.00 | 274.00 | 264.00 | 268.50 | 216.89 | 1,392,050 |
| 2022-04-25 | 254.00 | 267.50 | 246.50 | 266.00 | 214.87 | 891,626 |
| 2022-04-22 | 261.50 | 263.00 | 251.48 | 260.00 | 210.03 | 69,459 |
| 2022-04-21 | 259.50 | 264.50 | 255.00 | 255.00 | 205.99 | 71,796 |
| 2022-04-20 | 258.00 | 264.28 | 251.85 | 259.50 | 209.62 | 74,620 |
| 2022-04-19 | 266.00 | 279.50 | 258.00 | 258.50 | 208.81 | 72,549 |
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.