Mail

CINE.L - Cineworld Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	0.9200	0.9680	0.9200	0.9400	0.9400	7,214,037
08 Jun 2023	0.9250	0.9640	0.9230	0.9450	0.9450	3,121,203
07 Jun 2023	0.9400	1.0000	0.9000	0.9350	0.9350	14,534,265
06 Jun 2023	0.9000	0.9900	0.8810	0.9400	0.9400	7,797,154
05 Jun 2023	0.9400	0.9500	0.8500	0.9000	0.9000	10,055,925
02 Jun 2023	1.0000	1.0300	0.8700	0.8850	0.8850	7,048,969
01 Jun 2023	0.9600	1.0100	0.9000	0.9200	0.9200	7,423,514
31 May 2023	1.0000	1.0400	0.9100	0.9600	0.9600	13,633,882
30 May 2023	1.0900	1.0900	0.9300	1.0300	1.0300	10,633,470
26 May 2023	1.0600	1.1500	0.8910	1.0000	1.0000	22,196,185
25 May 2023	1.0900	1.1700	0.8310	0.9900	0.9900	36,796,516
24 May 2023	1.0780	1.2700	1.0500	1.0790	1.0790	8,184,761
23 May 2023	1.1000	1.2000	1.0010	1.1150	1.1150	9,421,051
22 May 2023	1.3000	1.4500	1.0000	1.0000	1.0000	25,516,099
19 May 2023	1.2000	1.4000	1.0100	1.2100	1.2100	31,896,107
18 May 2023	0.9500	1.3500	0.8600	1.1300	1.1300	55,564,901
17 May 2023	0.8400	0.9700	0.8400	0.9500	0.9500	12,134,914
16 May 2023	0.8200	0.9700	0.8110	0.8850	0.8850	12,537,779
15 May 2023	0.9000	0.9700	0.8100	0.8100	0.8100	9,645,959
12 May 2023	0.8600	0.9200	0.8220	0.8800	0.8800	8,611,191
11 May 2023	0.8500	0.9400	0.8200	0.9000	0.9000	5,151,469
10 May 2023	0.8800	0.9150	0.8000	0.8210	0.8210	8,966,342
09 May 2023	0.8000	0.9900	0.8000	0.8200	0.8200	16,665,608
05 May 2023	0.8000	1.0000	0.8000	0.9300	0.9300	17,779,330
04 May 2023	0.8600	1.0000	0.8600	0.8600	0.8600	12,255,241
03 May 2023	1.1000	1.1000	0.8500	0.9360	0.9360	40,308,528
02 May 2023	1.0520	1.2000	1.0110	1.1000	1.1000	14,662,753
28 Apr 2023	1.1800	1.2400	1.0470	1.0930	1.0930	16,252,575
27 Apr 2023	1.0300	1.2780	1.0300	1.1500	1.1500	14,029,590
26 Apr 2023	1.1000	1.4000	1.0110	1.1200	1.1200	10,779,578
25 Apr 2023	1.0800	1.2500	1.0200	1.1000	1.1000	5,755,455
24 Apr 2023	1.0600	1.2520	1.0600	1.1050	1.1050	20,389,331
21 Apr 2023	1.3200	1.3500	1.0600	1.1800	1.1800	30,980,718
20 Apr 2023	1.3000	1.3980	1.0100	1.3050	1.3050	32,080,994
19 Apr 2023	1.5300	1.8490	1.2050	1.2050	1.2050	100,709,807
18 Apr 2023	0.8020	1.6990	0.7640	1.4700	1.4700	145,694,842
17 Apr 2023	0.8600	0.9300	0.7600	0.9100	0.9100	27,742,376
14 Apr 2023	0.7800	0.8800	0.7000	0.8400	0.8400	37,240,051
13 Apr 2023	0.8500	0.9200	0.7500	0.7500	0.7500	26,292,039
12 Apr 2023	1.0500	1.0800	0.5680	0.8400	0.8400	110,684,450
11 Apr 2023	1.7500	1.7890	0.9270	1.0880	1.0880	125,431,248
06 Apr 2023	1.6500	1.8500	1.6500	1.7500	1.7500	19,077,953
05 Apr 2023	1.7100	1.9000	1.6000	1.7500	1.7500	22,174,196
04 Apr 2023	1.9600	2.2000	1.6310	1.7000	1.7000	55,087,597
03 Apr 2023	2.1000	2.6000	1.6100	1.9570	1.9570	142,595,362
31 Mar 2023	2.7000	3.0000	2.7000	2.9000	2.9000	11,372,720
30 Mar 2023	2.6400	3.1000	2.5010	2.7130	2.7130	24,540,032
29 Mar 2023	2.4200	2.7500	2.4040	2.6500	2.6500	20,154,240
28 Mar 2023	2.4490	2.5630	2.2010	2.4250	2.4250	11,720,232
27 Mar 2023	2.5000	2.7000	2.2200	2.4200	2.4200	26,163,833
24 Mar 2023	2.2200	2.4490	2.0300	2.3500	2.3500	15,498,883
23 Mar 2023	2.2100	2.5000	2.2100	2.2800	2.2800	9,779,517
22 Mar 2023	2.5000	2.7000	2.2100	2.4000	2.4000	13,629,761
21 Mar 2023	2.3130	2.6400	2.1510	2.4750	2.4750	15,763,560
20 Mar 2023	2.3100	2.5000	2.0300	2.4010	2.4010	23,639,033
17 Mar 2023	2.2220	2.6000	2.2210	2.3480	2.3480	8,745,750
16 Mar 2023	2.3340	2.6990	2.2000	2.3760	2.3760	17,417,709
15 Mar 2023	2.9500	2.9500	2.2500	2.4000	2.4000	35,622,865
14 Mar 2023	2.6000	2.8900	2.5010	2.8000	2.8000	7,832,764
13 Mar 2023	2.6400	3.0000	2.4000	2.6700	2.6700	11,281,595
10 Mar 2023	2.9000	2.9500	2.5000	2.7000	2.7000	12,413,916
09 Mar 2023	2.8200	2.9000	2.6400	2.9000	2.9000	10,134,367
08 Mar 2023	2.8200	3.3000	2.7500	2.8980	2.8980	16,953,998
07 Mar 2023	2.7500	3.3000	2.7500	2.9010	2.9010	13,121,511
06 Mar 2023	2.7400	3.2500	2.5710	3.1000	3.1000	29,679,169
03 Mar 2023	2.4890	3.2500	2.3000	2.9200	2.9200	43,053,100
02 Mar 2023	2.6800	2.8800	2.3780	2.3780	2.3780	23,285,869
01 Mar 2023	2.4000	2.9000	2.4000	2.6930	2.6930	22,000,289
28 Feb 2023	2.9000	2.9000	2.5100	2.6530	2.6530	33,059,090
27 Feb 2023	2.6000	2.9990	2.1010	2.7800	2.7800	83,866,238
24 Feb 2023	3.2000	3.2950	2.0500	2.2520	2.2520	227,723,925
23 Feb 2023	4.2000	4.2000	3.7010	3.9610	3.9610	9,754,215
22 Feb 2023	4.0000	4.4390	3.5000	4.0180	4.0180	46,590,116
21 Feb 2023	4.5500	4.8600	4.0010	4.4800	4.4800	18,290,841
20 Feb 2023	4.5000	5.5000	4.5000	4.7780	4.7780	7,559,839
17 Feb 2023	4.5200	5.1000	4.5200	4.6690	4.6690	11,208,648
16 Feb 2023	4.9000	5.2000	4.5310	4.8950	4.8950	31,235,136
15 Feb 2023	5.2000	5.3900	4.7510	5.1500	5.1500	16,613,954
14 Feb 2023	5.1200	5.4990	4.8010	5.2000	5.2000	40,368,245
13 Feb 2023	4.0830	5.9960	4.0000	4.9900	4.9900	106,556,236
10 Feb 2023	4.1800	4.5000	4.0100	4.2420	4.2420	11,797,497
09 Feb 2023	4.0200	4.7000	4.0200	4.4000	4.4000	10,656,079
08 Feb 2023	4.1640	4.5000	4.1640	4.2200	4.2200	12,782,926
07 Feb 2023	4.0800	4.6990	4.0800	4.4000	4.4000	22,809,074
06 Feb 2023	4.4000	4.4990	4.0740	4.2000	4.2000	17,736,929
03 Feb 2023	4.1000	4.5000	4.1000	4.2000	4.2000	8,270,494
02 Feb 2023	3.9000	4.4000	3.7300	4.1310	4.1310	41,307,218
01 Feb 2023	4.2000	4.2810	3.6710	3.9000	3.9000	14,316,940
31 Jan 2023	4.0500	4.8150	3.8000	4.0070	4.0070	31,767,152
30 Jan 2023	3.7000	4.1990	3.6500	4.1000	4.1000	21,089,411
27 Jan 2023	3.6000	3.8000	3.3300	3.8000	3.8000	33,230,971
26 Jan 2023	3.2600	3.6000	3.2600	3.4820	3.4820	9,446,445
25 Jan 2023	3.4000	3.5000	3.2510	3.3800	3.3800	10,630,895
24 Jan 2023	3.5000	3.5980	3.3660	3.3660	3.3660	5,731,615
23 Jan 2023	3.5500	3.6700	3.3970	3.4900	3.4900	9,768,029
20 Jan 2023	3.4100	3.6700	3.3010	3.5000	3.5000	7,230,404
19 Jan 2023	3.4200	3.7000	3.3000	3.4500	3.4500	6,588,930
18 Jan 2023	3.5000	3.7990	3.4000	3.5000	3.5000	12,208,977
17 Jan 2023	3.7500	3.8000	3.2620	3.5000	3.5000	26,825,259
16 Jan 2023	3.3000	3.8890	3.3000	3.6510	3.6510	28,215,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...