UK markets closed

Cineworld Group plc (CINE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
55.20+0.20 (+0.36%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202056.5257.9452.2155.2055.2015,889,540
25 Nov 202061.6062.8054.0255.0055.0027,197,605
24 Nov 202058.0062.3056.9059.0059.0050,887,974
23 Nov 202055.0058.8451.0055.3055.3069,616,009
20 Nov 202044.0047.1242.3646.0946.0928,306,548
19 Nov 202052.2052.2039.6044.2044.2089,402,180
18 Nov 202049.0050.5447.8148.4048.4032,074,287
17 Nov 202051.6452.8047.3848.4748.4742,668,231
16 Nov 202045.0056.0044.4049.7649.7670,276,716
13 Nov 202043.0044.6340.1343.8443.8421,825,996
12 Nov 202049.2149.5042.9243.4743.4728,589,267
11 Nov 202047.8055.8646.3448.0848.0853,315,844
10 Nov 202040.1067.2039.1147.7547.75139,106,625
09 Nov 202029.5046.5628.7040.4240.4263,284,682
06 Nov 202028.1829.8027.8628.8228.826,615,929
05 Nov 202027.5028.4326.9028.4128.416,494,072
04 Nov 202027.6528.4026.5027.6427.648,634,442
03 Nov 202028.0028.3627.0528.0528.059,608,337
02 Nov 202028.0028.3924.0427.5027.5014,479,001
30 Oct 202025.3928.6525.1628.5128.5114,562,790
29 Oct 202024.0026.3823.6325.9525.9514,951,451
28 Oct 202025.8025.9623.0024.3224.3221,700,256
27 Oct 202026.3527.4125.4026.1126.117,627,099
26 Oct 202028.9031.0026.3526.5426.5414,319,892
23 Oct 202028.1231.0027.0929.1829.1819,953,392
22 Oct 202032.2037.0027.7529.4229.4237,493,140
21 Oct 202028.4032.4027.7132.4032.4020,235,143
20 Oct 202025.6828.4025.5028.4028.4014,105,916
19 Oct 202025.5026.6524.4225.7525.759,810,643
16 Oct 202024.4125.9722.7024.7624.7619,573,120
15 Oct 202026.5926.6524.8024.8724.8711,695,578
14 Oct 202027.5027.8625.8427.0027.0018,962,847
13 Oct 202029.0129.0626.1428.2528.2514,852,207
12 Oct 202031.2031.2028.1229.6029.609,670,157
09 Oct 202029.5230.6128.8829.6829.6816,304,899
08 Oct 202027.6729.5826.9029.5229.5224,207,138
07 Oct 202027.9728.4026.0627.0027.0020,154,652
06 Oct 202027.7130.0024.7827.8027.8036,769,661
05 Oct 202018.1030.0015.1125.2025.20174,484,358
02 Oct 202040.0040.6537.1039.4739.4710,966,178
01 Oct 202041.0041.5839.9940.4940.495,205,337
30 Sep 202042.0042.4440.2840.7940.798,907,533
29 Sep 202044.9644.9639.5440.2640.2611,641,834
28 Sep 202044.9844.9843.0543.8043.808,169,170
25 Sep 202040.4845.0040.1243.0143.0113,625,544
24 Sep 202042.3644.2439.0041.3641.3644,739,928
23 Sep 202045.8851.5645.0148.5248.5214,597,037
22 Sep 202043.0045.4841.9344.1544.159,657,522
21 Sep 202045.1345.3440.0042.9242.9238,523,842
18 Sep 202048.0048.4645.1246.5346.5340,500,268
17 Sep 202049.0049.9548.3448.3848.388,104,201
16 Sep 202049.1350.8847.9650.3850.388,841,037
15 Sep 202051.0051.4848.0249.1349.139,738,559
14 Sep 202052.5053.2849.4250.1050.1015,029,622
11 Sep 202049.5555.2049.1552.0052.0015,534,423
10 Sep 202050.3051.7448.8549.5549.5527,590,159
09 Sep 202056.5056.5050.3152.7852.7829,339,163
08 Sep 202060.0060.0653.1957.0257.0227,586,619
07 Sep 202059.7661.4858.7459.4459.4410,609,912
04 Sep 202058.0260.4656.0858.3858.3815,180,971
03 Sep 202061.4061.7857.7858.3058.3017,438,200
02 Sep 202062.0265.0059.6860.3460.3416,248,472
01 Sep 202064.7468.9258.8660.0060.0050,019,561
28 Aug 202061.0863.9660.2063.0863.0836,057,834
27 Aug 202059.1061.1457.6160.1660.1613,161,352
26 Aug 202058.5061.1057.6659.1059.1029,116,742
25 Aug 202056.0061.6255.2858.5058.5036,310,113
24 Aug 202052.0256.9047.8754.6454.6424,688,581
21 Aug 202048.7051.6447.8051.1451.1414,670,078
20 Aug 202047.0350.0245.0048.7348.7316,195,623
19 Aug 202048.1448.5345.6048.2848.2810,893,412
18 Aug 202047.0050.6644.5347.4347.4321,821,839
17 Aug 202050.9051.6546.5846.8846.8816,845,299
14 Aug 202052.3252.8247.7650.7450.7418,695,616
13 Aug 202051.1653.6849.9951.9451.9424,435,986
12 Aug 202053.1257.6845.0051.3851.3880,281,314
11 Aug 202042.7168.5841.9452.9452.9497,735,336
10 Aug 202035.7342.9035.3041.0541.0548,536,519
07 Aug 202035.3035.3031.5634.9034.9034,562,601
06 Aug 202039.0039.0035.0035.2535.2525,913,018
05 Aug 202036.2039.0036.2038.0038.0032,042,467
04 Aug 202038.5040.2837.0038.5038.5021,236,797
03 Aug 202038.6539.3235.9838.2138.2118,014,504
31 Jul 202040.5840.7638.0038.2038.2010,414,423
30 Jul 202041.1441.5538.0339.6239.6221,260,734
29 Jul 202042.6142.6134.6441.0341.0359,345,436
28 Jul 202045.8046.3541.8542.8442.8411,831,899
27 Jul 202045.6046.3441.2142.6942.6918,739,217
24 Jul 202052.0052.2444.8845.4545.4541,142,319
23 Jul 202056.0056.1452.9053.0253.028,263,937
22 Jul 202056.6256.7653.6354.4254.4211,169,865
21 Jul 202055.9057.7954.3056.3856.3834,327,481
20 Jul 202058.0058.0054.1654.7854.7812,012,398
17 Jul 202055.4858.4154.2457.3657.3610,234,410
16 Jul 202057.9661.9055.7256.6456.6415,594,096
15 Jul 202053.1057.8452.8857.3257.3213,843,488
14 Jul 202055.0056.4852.1652.6652.6621,283,485
13 Jul 202056.6057.2653.0056.6056.6021,614,726
10 Jul 202053.8255.8053.0854.2454.2412,890,166
09 Jul 202056.0059.8054.0054.0054.0021,590,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...