Cineworld Group plc (CINE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
71.52+3.30 (+4.84%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 67.00 | 73.76 | 67.00 | 71.52 | 71.52 | 15,228,174 |
| 23 Sept 2021 | 67.00 | 69.38 | 66.02 | 68.22 | 68.22 | 9,881,194 |
| 22 Sept 2021 | 67.00 | 67.45 | 64.86 | 66.50 | 66.50 | 7,988,131 |
| 21 Sept 2021 | 64.70 | 67.66 | 63.79 | 66.62 | 66.62 | 11,654,923 |
| 20 Sept 2021 | 61.96 | 64.76 | 61.07 | 63.92 | 63.92 | 7,809,718 |
| 17 Sept 2021 | 60.92 | 63.84 | 60.10 | 63.54 | 63.54 | 11,677,383 |
| 16 Sept 2021 | 62.00 | 63.88 | 60.30 | 60.50 | 60.50 | 6,954,170 |
| 15 Sept 2021 | 64.62 | 64.94 | 62.32 | 62.70 | 62.70 | 5,249,194 |
| 14 Sept 2021 | 63.16 | 65.53 | 62.46 | 64.82 | 64.82 | 7,019,601 |
| 13 Sept 2021 | 61.92 | 63.26 | 61.76 | 63.00 | 63.00 | 176,464 |
| 10 Sept 2021 | 62.70 | 63.60 | 61.50 | 62.00 | 62.00 | 9,489,977 |
| 09 Sept 2021 | 65.00 | 65.68 | 60.80 | 62.68 | 62.68 | 12,478,529 |
| 08 Sept 2021 | 66.04 | 68.20 | 65.50 | 65.84 | 65.84 | 7,134,106 |
| 07 Sept 2021 | 67.36 | 68.18 | 65.58 | 66.94 | 66.94 | 5,534,617 |
| 06 Sept 2021 | 67.12 | 68.97 | 64.90 | 66.60 | 66.60 | 7,130,144 |
| 03 Sept 2021 | 67.50 | 68.86 | 66.48 | 66.92 | 66.92 | 4,048,335 |
| 02 Sept 2021 | 67.90 | 69.10 | 66.39 | 67.72 | 67.72 | 3,979,917 |
| 01 Sept 2021 | 67.68 | 70.66 | 66.76 | 67.92 | 67.92 | 10,187,419 |
| 31 Aug 2021 | 67.10 | 67.34 | 65.40 | 66.30 | 66.30 | 3,878,886 |
| 27 Aug 2021 | 67.60 | 67.60 | 65.04 | 66.74 | 66.74 | 5,163,666 |
| 26 Aug 2021 | 67.00 | 67.68 | 66.02 | 66.54 | 66.54 | 5,406,743 |
| 25 Aug 2021 | 65.88 | 70.96 | 65.70 | 67.48 | 67.48 | 15,882,468 |
| 24 Aug 2021 | 63.78 | 66.20 | 62.52 | 66.20 | 66.20 | 8,215,880 |
| 23 Aug 2021 | 64.02 | 64.32 | 62.02 | 62.98 | 62.98 | 4,551,961 |
| 20 Aug 2021 | 63.06 | 63.28 | 61.50 | 62.66 | 62.66 | 4,018,116 |
| 19 Aug 2021 | 64.50 | 64.50 | 61.76 | 62.28 | 62.28 | 5,110,377 |
| 18 Aug 2021 | 62.76 | 64.96 | 60.64 | 64.60 | 64.60 | 6,561,301 |
| 17 Aug 2021 | 63.14 | 63.14 | 60.76 | 62.72 | 62.72 | 5,956,262 |
| 16 Aug 2021 | 62.30 | 64.20 | 61.30 | 62.64 | 62.64 | 5,461,866 |
| 13 Aug 2021 | 64.14 | 64.74 | 61.90 | 62.66 | 62.66 | 6,262,577 |
| 12 Aug 2021 | 63.10 | 67.44 | 62.04 | 63.66 | 63.66 | 15,745,131 |
| 11 Aug 2021 | 63.08 | 64.50 | 61.20 | 61.26 | 61.26 | 7,256,218 |
| 10 Aug 2021 | 65.50 | 65.80 | 62.40 | 63.30 | 63.30 | 4,041,186 |
| 09 Aug 2021 | 65.58 | 65.93 | 63.00 | 64.20 | 64.20 | 5,327,684 |
| 06 Aug 2021 | 65.72 | 66.05 | 63.50 | 65.38 | 65.38 | 4,641,174 |
| 05 Aug 2021 | 63.00 | 65.66 | 60.50 | 65.48 | 65.48 | 7,108,838 |
| 04 Aug 2021 | 65.44 | 65.98 | 62.30 | 62.86 | 62.86 | 5,146,619 |
| 03 Aug 2021 | 66.28 | 67.78 | 64.16 | 64.80 | 64.80 | 5,445,520 |
| 02 Aug 2021 | 64.52 | 67.64 | 63.62 | 66.66 | 66.66 | 6,048,199 |
| 30 Jul 2021 | 68.54 | 68.54 | 63.22 | 63.56 | 63.56 | 5,881,247 |
| 29 Jul 2021 | 68.66 | 68.66 | 64.88 | 66.84 | 66.84 | 4,458,114 |
| 28 Jul 2021 | 66.00 | 68.82 | 64.77 | 66.56 | 66.56 | 6,334,286 |
| 27 Jul 2021 | 67.98 | 68.34 | 64.78 | 66.00 | 66.00 | 5,816,952 |
| 26 Jul 2021 | 62.82 | 67.16 | 60.08 | 66.84 | 66.84 | 7,112,702 |
| 23 Jul 2021 | 66.10 | 68.62 | 63.06 | 63.40 | 63.40 | 7,619,186 |
| 22 Jul 2021 | 68.04 | 71.48 | 63.63 | 64.56 | 64.56 | 18,343,548 |
| 21 Jul 2021 | 60.30 | 68.14 | 59.58 | 67.06 | 67.06 | 26,573,509 |
| 20 Jul 2021 | 59.10 | 61.68 | 56.18 | 58.38 | 58.38 | 14,434,976 |
| 19 Jul 2021 | 62.86 | 62.92 | 56.00 | 56.60 | 56.60 | 23,578,809 |
| 16 Jul 2021 | 57.04 | 69.73 | 57.04 | 62.94 | 62.94 | 29,231,387 |
| 15 Jul 2021 | 63.48 | 64.08 | 56.46 | 57.32 | 57.32 | 29,585,485 |
| 14 Jul 2021 | 68.04 | 69.28 | 63.00 | 64.10 | 64.10 | 28,569,022 |
| 13 Jul 2021 | 73.52 | 75.26 | 67.00 | 68.26 | 68.26 | 21,852,133 |
| 12 Jul 2021 | 78.00 | 78.85 | 73.50 | 73.50 | 73.50 | 9,953,989 |
| 09 Jul 2021 | 78.66 | 79.12 | 77.00 | 78.02 | 78.02 | 5,888,914 |
| 08 Jul 2021 | 79.68 | 81.05 | 77.30 | 77.54 | 77.54 | 7,745,479 |
| 07 Jul 2021 | 84.10 | 84.68 | 80.14 | 80.20 | 80.20 | 6,713,739 |
| 06 Jul 2021 | 87.18 | 88.58 | 83.64 | 84.42 | 84.42 | 5,765,054 |
| 05 Jul 2021 | 83.00 | 87.92 | 82.92 | 87.48 | 87.48 | 6,466,729 |
| 02 Jul 2021 | 83.00 | 86.25 | 81.60 | 83.84 | 83.84 | 6,527,434 |
| 01 Jul 2021 | 78.10 | 82.56 | 77.82 | 82.32 | 82.32 | 6,884,667 |
| 30 Jun 2021 | 81.82 | 82.52 | 76.00 | 77.44 | 77.44 | 12,266,759 |
| 29 Jun 2021 | 81.92 | 83.58 | 80.80 | 81.24 | 81.24 | 5,902,244 |
| 28 Jun 2021 | 83.34 | 83.98 | 80.82 | 82.88 | 82.88 | 9,031,620 |
| 25 Jun 2021 | 84.14 | 84.66 | 82.02 | 83.24 | 83.24 | 5,729,446 |
| 24 Jun 2021 | 88.96 | 88.96 | 83.46 | 83.66 | 83.66 | 7,149,074 |
| 23 Jun 2021 | 85.76 | 89.18 | 85.66 | 87.24 | 87.24 | 4,805,940 |
| 22 Jun 2021 | 86.10 | 86.93 | 84.48 | 85.96 | 85.96 | 4,740,039 |
| 21 Jun 2021 | 82.98 | 86.73 | 81.64 | 84.92 | 84.92 | 5,485,166 |
| 18 Jun 2021 | 85.80 | 86.84 | 82.80 | 84.04 | 84.04 | 9,360,784 |
| 17 Jun 2021 | 86.32 | 88.06 | 85.50 | 86.00 | 86.00 | 4,844,724 |
| 16 Jun 2021 | 88.00 | 88.11 | 86.00 | 86.50 | 86.50 | 4,516,219 |
| 15 Jun 2021 | 88.20 | 89.41 | 85.60 | 88.00 | 88.00 | 5,031,250 |
| 14 Jun 2021 | 86.86 | 87.88 | 84.70 | 86.86 | 86.86 | 5,015,131 |
| 11 Jun 2021 | 88.62 | 90.76 | 85.64 | 86.84 | 86.84 | 7,774,869 |
| 10 Jun 2021 | 91.06 | 91.16 | 86.92 | 88.34 | 88.34 | 7,535,756 |
| 09 Jun 2021 | 93.00 | 93.00 | 89.40 | 90.80 | 90.80 | 6,419,806 |
| 08 Jun 2021 | 90.50 | 91.58 | 89.38 | 90.72 | 90.72 | 7,384,721 |
| 07 Jun 2021 | 92.64 | 93.08 | 89.58 | 90.68 | 90.68 | 9,642,842 |
| 04 Jun 2021 | 97.52 | 97.70 | 92.94 | 93.04 | 93.04 | 7,190,568 |
| 03 Jun 2021 | 93.48 | 97.08 | 93.22 | 95.48 | 95.48 | 16,382,830 |
| 02 Jun 2021 | 92.12 | 94.38 | 91.60 | 93.00 | 93.00 | 6,121,372 |
| 01 Jun 2021 | 94.18 | 94.58 | 90.56 | 91.34 | 91.34 | 7,176,275 |
| 28 May 2021 | 93.74 | 95.58 | 91.94 | 92.74 | 92.74 | 9,532,131 |
| 27 May 2021 | 91.80 | 93.93 | 90.60 | 93.06 | 93.06 | 12,415,854 |
| 26 May 2021 | 95.78 | 96.43 | 89.58 | 92.14 | 92.14 | 12,820,455 |
| 25 May 2021 | 90.86 | 96.88 | 89.90 | 93.88 | 93.88 | 18,034,905 |
| 24 May 2021 | 89.00 | 90.78 | 87.96 | 89.60 | 89.60 | 11,540,565 |
| 21 May 2021 | 85.26 | 88.46 | 85.26 | 86.82 | 86.82 | 6,155,320 |
| 20 May 2021 | 87.08 | 87.62 | 84.39 | 85.12 | 85.12 | 5,507,232 |
| 19 May 2021 | 87.00 | 88.02 | 83.64 | 85.90 | 85.90 | 7,708,835 |
| 18 May 2021 | 89.70 | 90.65 | 86.14 | 87.96 | 87.96 | 8,092,136 |
| 17 May 2021 | 91.52 | 93.42 | 87.94 | 88.00 | 88.00 | 13,575,226 |
| 14 May 2021 | 85.18 | 90.08 | 83.14 | 89.50 | 89.50 | 11,257,890 |
| 13 May 2021 | 89.00 | 89.00 | 82.06 | 84.00 | 84.00 | 16,983,878 |
| 12 May 2021 | 93.62 | 94.44 | 89.32 | 89.36 | 89.36 | 8,606,602 |
| 11 May 2021 | 94.24 | 95.06 | 90.75 | 92.34 | 92.34 | 10,803,363 |
| 10 May 2021 | 93.24 | 97.19 | 93.12 | 96.30 | 96.30 | 8,900,851 |
| 07 May 2021 | 92.50 | 93.12 | 90.38 | 92.52 | 92.52 | 8,752,708 |
| 06 May 2021 | 92.50 | 94.41 | 90.44 | 92.84 | 92.84 | 9,004,666 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
