Hollywood Bowl Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	270.00	273.01	265.50	270.00	218.10	99,030
2022-01-20	294.50	294.50	271.00	272.00	219.72	147,437
2022-01-19	270.00	288.50	261.50	283.00	228.60	1,848,487
2022-01-18	271.50	275.00	267.91	270.00	218.10	73,151
2022-01-17	276.00	285.25	261.86	268.50	216.89	386,320
2022-01-14	280.00	288.50	275.00	276.00	222.95	1,928,600
2022-01-13	275.00	288.50	273.50	284.50	229.82	6,414,638
2022-01-12	275.00	278.50	266.00	273.50	220.93	4,771,395
2022-01-11	265.00	272.00	251.50	272.00	219.72	428,831
2022-01-10	248.00	264.00	246.50	260.00	210.03	784,367
2022-01-07	239.50	246.50	230.50	245.50	198.31	1,074,803
2022-01-06	236.50	245.87	233.50	242.00	195.49	1,160,879
2022-01-05	243.00	245.00	235.00	236.50	191.04	56,936
2022-01-04	238.50	244.50	232.50	238.00	192.25	122,267
2021-12-31	227.00	239.00	225.50	239.00	193.06	98,558
2021-12-30	226.00	234.00	225.50	233.00	188.22	84,190
2021-12-29	229.50	236.00	228.00	230.50	186.20	88,511
2021-12-24	236.00	236.00	225.00	225.00	181.75	20,088
2021-12-23	235.00	235.50	228.00	230.00	185.79	244,994
2021-12-22	231.00	234.50	227.40	230.00	185.79	434,904
2021-12-21	233.00	234.00	220.50	230.00	185.79	100,632
2021-12-20	226.00	232.00	222.50	228.50	184.58	467,373
2021-12-17	225.00	234.50	225.00	230.00	185.79	592,607
2021-12-16	232.50	233.50	223.95	227.00	183.37	246,949
2021-12-15	228.00	232.00	223.00	225.50	182.16	172,181
2021-12-14	230.50	230.50	217.50	229.50	185.39	111,722
2021-12-13	230.50	233.50	221.85	227.00	183.37	179,781
2021-12-10	225.00	231.50	220.50	228.50	184.58	41,637
2021-12-09	221.00	234.00	221.00	229.00	184.98	165,631
2021-12-08	234.00	234.00	225.70	232.00	187.41	186,360
2021-12-07	233.00	238.50	222.89	232.00	187.41	85,130
2021-12-06	216.50	236.50	216.50	235.00	189.83	157,503
2021-12-03	221.50	223.00	217.50	217.50	175.69	80,698
2021-12-02	227.50	232.50	218.93	221.00	178.52	149,774
2021-12-01	221.00	233.00	219.50	232.00	187.41	75,824
2021-11-30	222.00	228.00	217.50	228.00	184.18	242,065
2021-11-29	207.00	226.00	207.00	222.50	179.73	204,682
2021-11-26	221.00	223.50	205.29	214.50	173.27	1,087,418
2021-11-25	227.00	233.00	220.50	230.00	185.79	116,080
2021-11-24	224.00	226.50	218.00	225.00	181.75	111,926
2021-11-23	223.50	226.00	220.00	221.50	178.93	91,098
2021-11-22	221.00	234.50	220.50	225.00	181.75	115,721
2021-11-19	226.00	231.00	218.50	227.00	183.37	348,497
2021-11-18	224.00	233.00	224.00	226.00	182.56	133,526
2021-11-17	229.00	230.00	222.62	227.00	183.37	151,376
2021-11-16	231.00	238.56	228.00	228.00	184.18	532,046
2021-11-15	240.00	240.00	225.50	231.00	186.60	281,697
2021-11-12	235.00	235.00	223.00	232.50	187.81	117,496
2021-11-11	231.50	232.18	228.00	229.00	184.98	119,577
2021-11-10	238.00	242.00	230.00	232.50	187.81	86,981
2021-11-09	240.50	247.00	237.42	238.00	192.25	75,808
2021-11-08	240.50	245.50	232.50	242.00	195.49	116,852
2021-11-05	236.00	239.00	232.70	239.00	193.06	256,243
2021-11-04	238.50	238.50	231.50	233.00	188.22	214,743
2021-11-03	235.00	240.00	225.00	233.00	188.22	315,021
2021-11-02	241.00	244.00	238.50	240.00	193.87	128,044
2021-11-01	239.50	243.50	236.50	242.50	195.89	114,995
2021-10-29	237.00	240.00	235.00	237.50	191.85	123,108
2021-10-28	235.00	239.50	234.10	237.00	191.45	35,659
2021-10-27	231.00	235.00	225.50	235.00	189.83	467,904

← NewerPage 21 of 22 · 1,262 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.