Hollywood Bowl Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 267.00 | 269.45 | 262.00 | 264.50 | 213.66 | 49,181 |
| 2022-04-13 | 265.00 | 273.50 | 260.50 | 265.00 | 214.06 | 165,932 |
| 2022-04-12 | 274.00 | 279.00 | 261.50 | 261.50 | 211.24 | 98,953 |
| 2022-04-11 | 280.50 | 282.50 | 271.50 | 273.50 | 220.93 | 85,739 |
| 2022-04-08 | 272.00 | 286.50 | 272.00 | 276.50 | 223.35 | 2,314,065 |
| 2022-04-07 | 258.50 | 264.00 | 258.50 | 261.00 | 210.83 | 458,649 |
| 2022-04-06 | 258.50 | 262.72 | 250.50 | 260.50 | 210.43 | 1,276,502 |
| 2022-04-05 | 251.00 | 257.00 | 247.00 | 255.50 | 206.39 | 526,720 |
| 2022-04-04 | 245.00 | 254.00 | 241.00 | 252.50 | 203.97 | 284,960 |
| 2022-04-01 | 240.00 | 248.00 | 230.50 | 247.00 | 199.52 | 874,066 |
| 2022-03-31 | 239.00 | 244.00 | 234.32 | 242.00 | 195.49 | 124,230 |
| 2022-03-30 | 241.00 | 242.63 | 229.85 | 240.00 | 193.87 | 93,388 |
| 2022-03-29 | 231.00 | 243.00 | 230.31 | 242.00 | 195.49 | 89,132 |
| 2022-03-28 | 234.50 | 244.50 | 230.00 | 230.50 | 186.20 | 38,189 |
| 2022-03-25 | 236.00 | 242.52 | 228.33 | 234.00 | 189.02 | 36,868 |
| 2022-03-24 | 230.00 | 242.50 | 226.00 | 232.00 | 187.41 | 34,792 |
| 2022-03-23 | 234.00 | 241.50 | 232.50 | 235.00 | 189.83 | 436,007 |
| 2022-03-22 | 236.50 | 241.50 | 229.49 | 240.00 | 193.87 | 67,830 |
| 2022-03-21 | 235.00 | 235.63 | 230.00 | 234.00 | 189.02 | 67,569 |
| 2022-03-18 | 228.00 | 238.00 | 227.50 | 236.00 | 190.64 | 294,851 |
| 2022-03-17 | 225.00 | 228.00 | 220.50 | 227.00 | 183.37 | 3,840,829 |
| 2022-03-16 | 230.00 | 230.00 | 220.50 | 222.50 | 179.73 | 1,922,110 |
| 2022-03-15 | 215.50 | 227.50 | 212.00 | 225.50 | 182.16 | 269,635 |
| 2022-03-14 | 212.50 | 221.50 | 211.00 | 219.50 | 177.31 | 352,466 |
| 2022-03-11 | 211.50 | 217.00 | 209.50 | 211.50 | 170.85 | 1,265,433 |
| 2022-03-10 | 215.00 | 215.00 | 208.50 | 211.00 | 170.44 | 305,927 |
| 2022-03-09 | 214.00 | 216.50 | 202.50 | 211.00 | 170.44 | 805,219 |
| 2022-03-08 | 207.00 | 213.50 | 204.00 | 208.00 | 168.02 | 322,793 |
| 2022-03-07 | 215.50 | 215.50 | 198.50 | 206.50 | 166.81 | 280,172 |
| 2022-03-04 | 217.00 | 225.00 | 211.00 | 218.00 | 176.10 | 1,440,192 |
| 2022-03-03 | 222.50 | 227.00 | 217.50 | 222.00 | 179.33 | 65,771 |
| 2022-03-02 | 220.50 | 226.00 | 214.50 | 222.50 | 179.73 | 80,256 |
| 2022-03-01 | 225.50 | 230.40 | 220.50 | 220.50 | 178.12 | 61,278 |
| 2022-02-28 | 225.00 | 231.50 | 215.50 | 225.50 | 182.16 | 740,313 |
| 2022-02-25 | 217.00 | 230.23 | 217.00 | 227.50 | 183.77 | 381,241 |
| 2022-02-24 | 220.50 | 226.50 | 216.00 | 226.00 | 182.56 | 187,095 |
| 2022-02-23 | 225.50 | 230.00 | 222.00 | 227.50 | 183.77 | 213,385 |
| 2022-02-22 | 226.50 | 233.00 | 224.00 | 225.00 | 181.75 | 170,031 |
| 2022-02-21 | 237.50 | 242.50 | 232.00 | 232.00 | 187.41 | 129,984 |
| 2022-02-18 | 235.50 | 248.50 | 233.00 | 235.00 | 189.83 | 66,945 |
| 2022-02-17 | 237.50 | 240.50 | 233.50 | 237.00 | 191.45 | 323,004 |
| 2022-02-16 | 240.50 | 244.50 | 237.50 | 239.00 | 193.06 | 41,637 |
| 2022-02-15 | 237.00 | 243.00 | 236.00 | 241.50 | 195.08 | 1,509,046 |
| 2022-02-14 | 238.00 | 240.00 | 229.70 | 238.00 | 192.25 | 607,565 |
| 2022-02-11 | 246.50 | 247.00 | 239.50 | 242.00 | 195.49 | 90,321 |
| 2022-02-10 | 249.00 | 252.00 | 245.00 | 247.00 | 199.52 | 165,928 |
| 2022-02-09 | 242.00 | 250.00 | 241.86 | 246.00 | 198.72 | 732,771 |
| 2022-02-08 | 245.50 | 248.50 | 238.00 | 242.00 | 195.49 | 124,381 |
| 2022-02-07 | 241.00 | 248.50 | 238.48 | 245.00 | 197.91 | 142,076 |
| 2022-02-04 | 250.00 | 251.50 | 240.85 | 243.50 | 196.70 | 185,247 |
| 2022-02-03 | 257.00 | 257.30 | 248.00 | 250.00 | 201.95 | 117,936 |
| 2022-02-02 | 250.00 | 258.00 | 247.50 | 253.00 | 204.37 | 1,621,310 |
| 2022-02-01 | 247.50 | 263.50 | 247.50 | 251.00 | 202.76 | 52,369 |
| 2022-01-31 | 256.50 | 266.00 | 248.50 | 250.50 | 202.35 | 224,013 |
| 2022-01-28 | 250.00 | 266.50 | 250.00 | 252.50 | 203.97 | 248,711 |
| 2022-01-27 | 256.50 | 266.00 | 250.50 | 255.00 | 205.99 | 122,855 |
| 2022-01-26 | 258.00 | 267.00 | 256.50 | 260.00 | 210.03 | 659,852 |
| 2022-01-25 | 256.00 | 259.50 | 251.00 | 259.50 | 209.62 | 116,368 |
| 2022-01-24 | 263.00 | 271.00 | 250.00 | 250.00 | 201.95 | 1,607,079 |
| 2022-01-21 | 270.00 | 273.01 | 265.50 | 270.00 | 218.10 | 99,030 |
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.