Hollywood Bowl Group plc (BOWL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:57PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 337.50 | 340.50 | 334.00 | 340.35 | 340.35 | 78,084 |
| 25 Apr 2024 | 334.00 | 337.00 | 331.50 | 335.50 | 335.50 | 528,209 |
| 24 Apr 2024 | 335.00 | 337.00 | 331.50 | 334.00 | 334.00 | 227,242 |
| 23 Apr 2024 | 330.00 | 338.00 | 330.00 | 334.00 | 334.00 | 237,953 |
| 22 Apr 2024 | 330.00 | 335.50 | 330.00 | 331.50 | 331.50 | 309,085 |
| 19 Apr 2024 | 330.00 | 335.50 | 329.00 | 330.00 | 330.00 | 409,013 |
| 18 Apr 2024 | 330.00 | 333.00 | 329.00 | 332.50 | 332.50 | 382,879 |
| 17 Apr 2024 | 340.00 | 340.00 | 328.50 | 329.50 | 329.50 | 1,837,437 |
| 16 Apr 2024 | 334.00 | 337.74 | 325.00 | 329.00 | 329.00 | 973,333 |
| 15 Apr 2024 | 333.50 | 343.50 | 333.50 | 335.50 | 335.50 | 537,679 |
| 12 Apr 2024 | 337.50 | 343.00 | 336.50 | 338.50 | 338.50 | 113,233 |
| 11 Apr 2024 | 334.00 | 337.50 | 330.50 | 337.50 | 337.50 | 2,294,046 |
| 10 Apr 2024 | 329.50 | 335.00 | 326.00 | 334.00 | 334.00 | 776,802 |
| 09 Apr 2024 | 333.50 | 335.00 | 328.50 | 329.00 | 329.00 | 243,593 |
| 08 Apr 2024 | 328.00 | 335.00 | 328.00 | 334.00 | 334.00 | 357,089 |
| 05 Apr 2024 | 326.00 | 330.50 | 325.00 | 328.50 | 328.50 | 472,625 |
| 04 Apr 2024 | 329.50 | 334.50 | 329.00 | 329.50 | 329.50 | 331,011 |
| 03 Apr 2024 | 328.50 | 333.50 | 327.00 | 330.00 | 330.00 | 1,762,846 |
| 02 Apr 2024 | 330.00 | 335.00 | 326.50 | 330.00 | 330.00 | 1,325,083 |
| 28 Mar 2024 | 327.00 | 334.00 | 324.00 | 329.50 | 329.50 | 229,661 |
| 27 Mar 2024 | 326.00 | 328.50 | 320.00 | 326.00 | 326.00 | 261,514 |
| 26 Mar 2024 | 321.50 | 326.50 | 318.07 | 323.50 | 323.50 | 259,251 |
| 25 Mar 2024 | 316.50 | 330.00 | 316.50 | 321.50 | 321.50 | 2,612,885 |
| 22 Mar 2024 | 323.00 | 329.50 | 317.00 | 323.50 | 323.50 | 763,753 |
| 21 Mar 2024 | 319.50 | 324.00 | 315.00 | 322.50 | 322.50 | 514,359 |
| 20 Mar 2024 | 322.50 | 326.50 | 317.50 | 318.00 | 318.00 | 1,140,508 |
| 19 Mar 2024 | 326.50 | 334.50 | 322.50 | 324.00 | 324.00 | 119,373 |
| 18 Mar 2024 | 330.00 | 332.00 | 319.00 | 326.00 | 326.00 | 127,701 |
| 15 Mar 2024 | 327.50 | 327.89 | 320.50 | 326.00 | 326.00 | 834,225 |
| 14 Mar 2024 | 322.50 | 331.52 | 317.50 | 326.00 | 326.00 | 367,007 |
| 13 Mar 2024 | 317.00 | 334.00 | 317.00 | 323.50 | 323.50 | 448,981 |
| 12 Mar 2024 | 321.00 | 334.50 | 318.36 | 327.50 | 327.50 | 672,542 |
| 11 Mar 2024 | 325.00 | 327.00 | 319.00 | 321.00 | 321.00 | 189,175 |
| 08 Mar 2024 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | 273,037 |
| 07 Mar 2024 | 345.00 | 345.00 | 323.00 | 330.00 | 330.00 | 757,350 |
| 06 Mar 2024 | 345.00 | 345.00 | 330.50 | 330.50 | 330.50 | 430,423 |
| 05 Mar 2024 | 331.00 | 342.39 | 329.50 | 333.00 | 333.00 | 181,975 |
| 04 Mar 2024 | 344.50 | 345.50 | 332.50 | 334.00 | 334.00 | 3,912,235 |
| 01 Mar 2024 | 325.00 | 341.00 | 325.00 | 336.00 | 336.00 | 1,238,553 |
| 29 Feb 2024 | 310.00 | 326.00 | 310.00 | 326.00 | 326.00 | 6,686,021 |
| 28 Feb 2024 | 325.00 | 325.00 | 310.50 | 316.00 | 316.00 | 1,505,779 |
| 27 Feb 2024 | 310.00 | 323.30 | 310.00 | 320.50 | 320.50 | 1,131,478 |
| 26 Feb 2024 | 317.50 | 322.50 | 310.50 | 317.00 | 317.00 | 195,386 |
| 23 Feb 2024 | 317.50 | 324.00 | 317.50 | 320.50 | 320.50 | 223,989 |
| 22 Feb 2024 | 317.50 | 325.00 | 316.00 | 322.50 | 322.50 | 853,258 |
| 21 Feb 2024 | 317.50 | 319.00 | 313.50 | 316.50 | 316.50 | 349,443 |
| 20 Feb 2024 | 313.00 | 320.50 | 313.00 | 316.00 | 316.00 | 2,214,584 |
| 19 Feb 2024 | 313.50 | 317.50 | 311.00 | 316.00 | 316.00 | 609,874 |
| 16 Feb 2024 | 313.00 | 313.50 | 310.00 | 312.00 | 312.00 | 520,737 |
| 15 Feb 2024 | 315.00 | 317.00 | 310.00 | 310.00 | 310.00 | 1,779,984 |
| 14 Feb 2024 | 309.00 | 317.00 | 308.00 | 315.50 | 315.50 | 1,754,699 |
| 13 Feb 2024 | 296.00 | 311.19 | 290.50 | 308.50 | 308.50 | 2,253,441 |
| 12 Feb 2024 | 292.50 | 297.00 | 288.00 | 288.50 | 288.50 | 737,580 |
| 09 Feb 2024 | 287.00 | 298.50 | 285.00 | 291.00 | 291.00 | 1,133,729 |
| 08 Feb 2024 | 295.00 | 295.00 | 281.50 | 286.50 | 286.50 | 259,655 |
| 07 Feb 2024 | 296.00 | 298.50 | 289.00 | 290.00 | 290.00 | 4,565,295 |
| 06 Feb 2024 | 296.50 | 298.50 | 293.00 | 296.00 | 296.00 | 180,640 |
| 05 Feb 2024 | 290.00 | 297.00 | 287.00 | 294.50 | 294.50 | 881,032 |
| 02 Feb 2024 | 287.00 | 297.00 | 280.00 | 287.00 | 287.00 | 528,149 |
| 01 Feb 2024 | 290.50 | 295.00 | 280.50 | 285.50 | 285.50 | 374,118 |
| 01 Feb 2024 | 2.73 Dividend | |||||
| 31 Jan 2024 | 299.50 | 300.00 | 293.00 | 299.00 | 296.27 | 1,413,051 |
| 30 Jan 2024 | 293.50 | 297.90 | 290.50 | 297.00 | 294.29 | 369,744 |
| 29 Jan 2024 | 293.00 | 298.50 | 283.73 | 292.00 | 289.33 | 307,725 |
| 26 Jan 2024 | 297.00 | 300.50 | 292.50 | 297.50 | 294.78 | 1,783,664 |
| 25 Jan 2024 | 295.00 | 299.50 | 290.50 | 297.50 | 294.78 | 337,591 |
| 24 Jan 2024 | 292.00 | 293.00 | 286.50 | 290.00 | 287.35 | 264,329 |
| 23 Jan 2024 | 290.00 | 299.50 | 286.95 | 287.00 | 284.38 | 589,954 |
| 22 Jan 2024 | 292.50 | 297.00 | 287.00 | 290.50 | 287.85 | 378,671 |
| 19 Jan 2024 | 290.00 | 291.00 | 284.00 | 290.00 | 287.35 | 541,311 |
| 18 Jan 2024 | 284.00 | 289.50 | 282.50 | 288.00 | 285.37 | 809,207 |
| 17 Jan 2024 | 280.50 | 289.50 | 275.00 | 285.00 | 282.40 | 863,560 |
| 16 Jan 2024 | 286.00 | 288.50 | 279.73 | 284.50 | 281.90 | 188,075 |
| 15 Jan 2024 | 289.00 | 295.50 | 282.50 | 285.00 | 282.40 | 277,826 |
| 12 Jan 2024 | 290.00 | 296.73 | 288.50 | 290.00 | 287.35 | 1,534,428 |
| 11 Jan 2024 | 293.00 | 293.00 | 287.00 | 288.00 | 285.37 | 522,831 |
| 10 Jan 2024 | 299.00 | 299.00 | 289.00 | 290.00 | 287.35 | 463,554 |
| 09 Jan 2024 | 295.00 | 298.50 | 295.00 | 297.50 | 294.78 | 355,612 |
| 08 Jan 2024 | 305.00 | 305.00 | 296.50 | 301.50 | 298.75 | 715,106 |
| 05 Jan 2024 | 295.50 | 303.50 | 295.00 | 298.50 | 295.77 | 95,484 |
| 04 Jan 2024 | 299.00 | 305.00 | 296.50 | 302.00 | 299.24 | 154,278 |
| 03 Jan 2024 | 297.50 | 306.75 | 293.50 | 300.00 | 297.26 | 197,872 |
| 02 Jan 2024 | 306.50 | 311.50 | 298.50 | 300.50 | 297.76 | 284,435 |
| 29 Dec 2023 | 307.00 | 310.50 | 297.50 | 306.00 | 303.21 | 144,879 |
| 28 Dec 2023 | 305.00 | 311.50 | 298.50 | 302.00 | 299.24 | 436,573 |
| 27 Dec 2023 | 301.50 | 308.94 | 298.50 | 306.00 | 303.21 | 578,436 |
| 22 Dec 2023 | 304.50 | 307.00 | 297.50 | 303.00 | 300.23 | 680,347 |
| 21 Dec 2023 | 292.50 | 307.50 | 292.50 | 303.50 | 300.73 | 1,094,930 |
| 20 Dec 2023 | 294.00 | 299.00 | 287.50 | 299.00 | 296.27 | 327,515 |
| 19 Dec 2023 | 297.00 | 304.70 | 289.00 | 291.00 | 288.34 | 445,286 |
| 18 Dec 2023 | 291.50 | 297.00 | 281.12 | 295.50 | 292.80 | 452,642 |
| 15 Dec 2023 | 285.00 | 289.50 | 282.00 | 282.50 | 279.92 | 384,100 |
| 14 Dec 2023 | 284.50 | 289.00 | 280.00 | 283.50 | 280.91 | 166,438 |
| 13 Dec 2023 | 280.00 | 284.00 | 276.51 | 283.00 | 280.42 | 328,656 |
| 12 Dec 2023 | 275.00 | 284.00 | 275.00 | 279.00 | 276.45 | 386,207 |
| 11 Dec 2023 | 281.50 | 283.50 | 275.00 | 275.00 | 272.49 | 177,920 |
| 08 Dec 2023 | 284.50 | 284.50 | 277.00 | 279.50 | 276.95 | 131,613 |
| 07 Dec 2023 | 272.00 | 280.00 | 270.00 | 280.00 | 277.44 | 276,173 |
| 06 Dec 2023 | 282.50 | 284.00 | 268.00 | 273.00 | 270.51 | 896,301 |
| 05 Dec 2023 | 270.00 | 276.00 | 261.50 | 269.50 | 267.04 | 76,881 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.