UK markets closed

Cineworld Group plc (CINE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
106.15+1.40 (+1.34%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Mar 2021106.70110.20104.70106.15106.158,866,279
05 Mar 2021112.30112.9099.54104.75104.7515,283,486
04 Mar 2021112.90114.90108.35112.50112.5019,038,593
03 Mar 2021106.50115.15105.35113.65113.6523,927,542
02 Mar 2021101.80105.00100.05104.50104.5012,780,673
01 Mar 202199.56101.5397.9799.9899.989,567,672
26 Feb 202199.84101.9694.7698.1698.1619,549,538
25 Feb 202196.42103.6094.98102.85102.8521,586,088
24 Feb 202196.3699.9094.0694.9894.9821,133,163
23 Feb 202189.6098.8089.6096.3696.3660,114,022
22 Feb 202180.0688.0480.0688.0488.0419,442,530
19 Feb 202177.0681.5475.8080.7880.786,960,273
18 Feb 202179.5680.8277.3077.5277.529,241,267
17 Feb 202184.3485.9479.9280.5080.5010,025,363
16 Feb 202184.1489.4680.8483.3883.3821,239,079
15 Feb 202175.7683.3873.0082.7282.7221,219,793
12 Feb 202172.4675.3272.0074.8074.807,452,844
11 Feb 202176.0076.5071.4873.6873.686,503,683
10 Feb 202174.3676.9872.9676.2076.205,887,582
09 Feb 202176.2276.7072.6073.4073.407,233,672
08 Feb 202178.0080.0073.5874.2274.228,909,264
05 Feb 202175.0078.9674.4477.5477.549,696,333
04 Feb 202172.7075.5971.1473.9473.9410,442,404
03 Feb 202176.3677.0072.6073.0073.009,716,733
02 Feb 202179.0079.0073.7675.2275.228,502,541
01 Feb 202179.8282.1677.3077.4877.4811,019,514
29 Jan 202174.7678.5672.5277.0877.0816,782,179
28 Jan 202181.0288.0173.0475.0275.0239,460,939
27 Jan 202175.0088.6873.3080.4080.4057,834,551
26 Jan 202167.4475.4466.9073.1473.1429,430,225
25 Jan 202166.1069.0062.5069.0069.0016,692,921
22 Jan 202168.3868.9465.2266.1066.1017,316,278
21 Jan 202168.6069.9567.6069.3869.3811,095,504
20 Jan 202167.0069.2866.4268.5868.5810,477,395
19 Jan 202168.0068.9665.7266.1066.105,751,509
18 Jan 202166.2068.3664.8267.9867.988,884,058
15 Jan 202165.0066.0064.0065.8065.8013,327,405
14 Jan 202165.5266.3064.3465.0065.007,536,930
13 Jan 202168.4268.4464.5665.3665.3610,894,857
12 Jan 202166.0067.5665.0066.6066.609,572,620
11 Jan 202169.0269.4064.2465.0065.0016,106,953
08 Jan 202168.2070.4267.3069.3469.3412,644,631
07 Jan 202165.1069.0464.5067.7667.7616,827,476
06 Jan 202164.6066.3463.5664.7064.7014,055,234
05 Jan 202160.5065.3659.9364.4464.4435,965,922
04 Jan 202165.1066.5061.1661.5261.5234,913,478
31 Dec 202063.9065.0663.2064.1064.105,962,094
30 Dec 202064.6066.2063.5864.0064.0010,246,880
29 Dec 202067.0067.6663.5663.8863.8816,868,563
24 Dec 202065.9067.8064.6465.1665.167,783,648
23 Dec 202060.4065.4760.4064.5864.5815,858,341
22 Dec 202058.9862.0057.8361.4261.4211,953,874
21 Dec 202056.8064.8248.0059.3259.3230,111,508
18 Dec 202063.2665.0062.0062.6662.6612,352,350
17 Dec 202064.4665.4963.1063.5063.507,849,289
16 Dec 202064.7265.4863.1263.3063.3014,035,131
15 Dec 202062.7065.8961.6463.2263.2212,709,973
14 Dec 202062.9066.1862.6064.0064.0019,446,190
11 Dec 202061.5064.0258.1062.8262.8228,741,590
10 Dec 202063.2264.6061.5461.5461.5424,289,642
09 Dec 202062.0065.3662.0062.5462.5428,736,595
08 Dec 202064.0064.3558.4261.0061.0038,762,931
07 Dec 202062.1467.2461.5862.2662.2638,983,747
04 Dec 202062.0066.6656.0062.0662.0687,676,843
03 Dec 202064.5073.0063.3873.0073.0050,735,622
02 Dec 202063.0066.9762.5263.7663.7646,058,656
01 Dec 202058.2062.1557.1262.0062.0024,288,464
30 Nov 202059.0059.8256.6956.9456.9418,722,949
27 Nov 202055.2059.0053.1058.7058.7022,920,033
26 Nov 202056.5257.9452.2155.2055.2016,256,480
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...