CINE.L - Cineworld Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20230.92000.96800.92000.94000.94007,214,037
08 Jun 20230.92500.96400.92300.94500.94503,121,203
07 Jun 20230.94001.00000.90000.93500.935014,534,265
06 Jun 20230.90000.99000.88100.94000.94007,797,154
05 Jun 20230.94000.95000.85000.90000.900010,055,925
02 Jun 20231.00001.03000.87000.88500.88507,048,969
01 Jun 20230.96001.01000.90000.92000.92007,423,514
31 May 20231.00001.04000.91000.96000.960013,633,882
30 May 20231.09001.09000.93001.03001.030010,633,470
26 May 20231.06001.15000.89101.00001.000022,196,185
25 May 20231.09001.17000.83100.99000.990036,796,516
24 May 20231.07801.27001.05001.07901.07908,184,761
23 May 20231.10001.20001.00101.11501.11509,421,051
22 May 20231.30001.45001.00001.00001.000025,516,099
19 May 20231.20001.40001.01001.21001.210031,896,107
18 May 20230.95001.35000.86001.13001.130055,564,901
17 May 20230.84000.97000.84000.95000.950012,134,914
16 May 20230.82000.97000.81100.88500.885012,537,779
15 May 20230.90000.97000.81000.81000.81009,645,959
12 May 20230.86000.92000.82200.88000.88008,611,191
11 May 20230.85000.94000.82000.90000.90005,151,469
10 May 20230.88000.91500.80000.82100.82108,966,342
09 May 20230.80000.99000.80000.82000.820016,665,608
05 May 20230.80001.00000.80000.93000.930017,779,330
04 May 20230.86001.00000.86000.86000.860012,255,241
03 May 20231.10001.10000.85000.93600.936040,308,528
02 May 20231.05201.20001.01101.10001.100014,662,753
28 Apr 20231.18001.24001.04701.09301.093016,252,575
27 Apr 20231.03001.27801.03001.15001.150014,029,590
26 Apr 20231.10001.40001.01101.12001.120010,779,578
25 Apr 20231.08001.25001.02001.10001.10005,755,455
24 Apr 20231.06001.25201.06001.10501.105020,389,331
21 Apr 20231.32001.35001.06001.18001.180030,980,718
20 Apr 20231.30001.39801.01001.30501.305032,080,994
19 Apr 20231.53001.84901.20501.20501.2050100,709,807
18 Apr 20230.80201.69900.76401.47001.4700145,694,842
17 Apr 20230.86000.93000.76000.91000.910027,742,376
14 Apr 20230.78000.88000.70000.84000.840037,240,051
13 Apr 20230.85000.92000.75000.75000.750026,292,039
12 Apr 20231.05001.08000.56800.84000.8400110,684,450
11 Apr 20231.75001.78900.92701.08801.0880125,431,248
06 Apr 20231.65001.85001.65001.75001.750019,077,953
05 Apr 20231.71001.90001.60001.75001.750022,174,196
04 Apr 20231.96002.20001.63101.70001.700055,087,597
03 Apr 20232.10002.60001.61001.95701.9570142,595,362
31 Mar 20232.70003.00002.70002.90002.900011,372,720
30 Mar 20232.64003.10002.50102.71302.713024,540,032
29 Mar 20232.42002.75002.40402.65002.650020,154,240
28 Mar 20232.44902.56302.20102.42502.425011,720,232
27 Mar 20232.50002.70002.22002.42002.420026,163,833
24 Mar 20232.22002.44902.03002.35002.350015,498,883
23 Mar 20232.21002.50002.21002.28002.28009,779,517
22 Mar 20232.50002.70002.21002.40002.400013,629,761
21 Mar 20232.31302.64002.15102.47502.475015,763,560
20 Mar 20232.31002.50002.03002.40102.401023,639,033
17 Mar 20232.22202.60002.22102.34802.34808,745,750
16 Mar 20232.33402.69902.20002.37602.376017,417,709
15 Mar 20232.95002.95002.25002.40002.400035,622,865
14 Mar 20232.60002.89002.50102.80002.80007,832,764
13 Mar 20232.64003.00002.40002.67002.670011,281,595
10 Mar 20232.90002.95002.50002.70002.700012,413,916
09 Mar 20232.82002.90002.64002.90002.900010,134,367
08 Mar 20232.82003.30002.75002.89802.898016,953,998
07 Mar 20232.75003.30002.75002.90102.901013,121,511
06 Mar 20232.74003.25002.57103.10003.100029,679,169
03 Mar 20232.48903.25002.30002.92002.920043,053,100
02 Mar 20232.68002.88002.37802.37802.378023,285,869
01 Mar 20232.40002.90002.40002.69302.693022,000,289
28 Feb 20232.90002.90002.51002.65302.653033,059,090
27 Feb 20232.60002.99902.10102.78002.780083,866,238
24 Feb 20233.20003.29502.05002.25202.2520227,723,925
23 Feb 20234.20004.20003.70103.96103.96109,754,215
22 Feb 20234.00004.43903.50004.01804.018046,590,116
21 Feb 20234.55004.86004.00104.48004.480018,290,841
20 Feb 20234.50005.50004.50004.77804.77807,559,839
17 Feb 20234.52005.10004.52004.66904.669011,208,648
16 Feb 20234.90005.20004.53104.89504.895031,235,136
15 Feb 20235.20005.39004.75105.15005.150016,613,954
14 Feb 20235.12005.49904.80105.20005.200040,368,245
13 Feb 20234.08305.99604.00004.99004.9900106,556,236
10 Feb 20234.18004.50004.01004.24204.242011,797,497
09 Feb 20234.02004.70004.02004.40004.400010,656,079
08 Feb 20234.16404.50004.16404.22004.220012,782,926
07 Feb 20234.08004.69904.08004.40004.400022,809,074
06 Feb 20234.40004.49904.07404.20004.200017,736,929
03 Feb 20234.10004.50004.10004.20004.20008,270,494
02 Feb 20233.90004.40003.73004.13104.131041,307,218
01 Feb 20234.20004.28103.67103.90003.900014,316,940
31 Jan 20234.05004.81503.80004.00704.007031,767,152
30 Jan 20233.70004.19903.65004.10004.100021,089,411
27 Jan 20233.60003.80003.33003.80003.800033,230,971
26 Jan 20233.26003.60003.26003.48203.48209,446,445
25 Jan 20233.40003.50003.25103.38003.380010,630,895
24 Jan 20233.50003.59803.36603.36603.36605,731,615
23 Jan 20233.55003.67003.39703.49003.49009,768,029
20 Jan 20233.41003.67003.30103.50003.50007,230,404
19 Jan 20233.42003.70003.30003.45003.45006,588,930
18 Jan 20233.50003.79903.40003.50003.500012,208,977
17 Jan 20233.75003.80003.26203.50003.500026,825,259
16 Jan 20233.30003.88903.30003.65103.651028,215,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...