UK Markets open in 3 hrs 59 mins

Cineworld Group plc (CINE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.1000+0.3000 (+7.89%)
At close: 04:45PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023------
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
13 Jan 20233.80004.06403.30003.40103.401030,165,237
12 Jan 20233.39003.80003.30003.70003.700016,809,705
11 Jan 20233.43003.70003.34403.39703.397013,991,048
10 Jan 20233.80003.98003.26503.50003.500025,395,982
09 Jan 20233.50003.77703.50003.70003.700011,679,661
06 Jan 20233.90004.10003.30003.42003.420035,156,826
05 Jan 20233.36004.05003.26003.94003.940039,975,918
04 Jan 20233.82803.89903.20103.43503.435019,183,632
03 Jan 20233.30003.98002.80103.67103.671040,612,408
30 Dec 20223.58003.99903.25203.64203.64206,677,415
29 Dec 20223.50004.00003.50003.61003.61004,789,620
28 Dec 20224.00004.00003.50003.71403.714013,878,834
23 Dec 20223.80004.27303.78104.00004.00003,923,603
22 Dec 20224.00004.59803.80003.98003.98009,800,440
21 Dec 20224.10004.27803.52103.96003.960023,473,197
20 Dec 20224.21004.50004.10004.18004.18009,359,063
19 Dec 20224.50004.65004.30104.35004.35004,051,545
16 Dec 20224.60004.60004.41004.50004.50005,762,087
15 Dec 20224.60004.77804.40304.55004.55004,833,700
14 Dec 20224.47604.82904.40304.69504.69504,545,458
13 Dec 20224.70004.80004.39604.80004.80007,434,002
12 Dec 20224.74004.77004.36004.51004.510011,102,528
09 Dec 20224.70004.85004.45904.74004.74009,327,974
08 Dec 20224.69004.89904.48004.70004.70007,115,460
07 Dec 20224.71004.90004.54104.69004.690012,024,857
06 Dec 20224.88005.00004.62004.74704.747011,618,237
05 Dec 20225.49005.49004.55204.89504.895023,241,411
02 Dec 20224.92006.20004.61004.80004.800089,386,995
01 Dec 20224.80005.00004.45104.60204.602010,533,241
30 Nov 20224.50004.85004.30004.68704.687010,795,905
29 Nov 20224.85304.98904.30204.58204.58208,369,603
28 Nov 20224.77104.90004.52004.82604.82607,158,526
25 Nov 20224.84504.98904.50504.77104.77106,652,303
24 Nov 20224.88004.99904.50004.88104.88107,130,201
23 Nov 20224.50005.00004.50004.88004.880011,173,644
22 Nov 20224.60004.75004.29104.65004.65005,580,604
21 Nov 20224.50004.90004.30104.59004.59006,585,943
18 Nov 20224.80004.80004.29104.64604.64608,085,536
17 Nov 20224.52205.00004.40104.78004.78008,810,165
16 Nov 20224.72005.00004.50004.82004.820014,178,300
15 Nov 20224.70005.05404.23104.70004.700023,248,386
14 Nov 20224.92505.48604.62705.09805.098018,101,220
11 Nov 20225.20005.60004.75004.90804.908032,832,192
10 Nov 20225.30005.50003.70105.14205.142071,845,169
09 Nov 20225.85406.14204.90005.04405.044042,187,834
08 Nov 20225.80006.66605.62005.85405.854026,502,291
07 Nov 20225.81206.30005.52006.00606.006034,532,678
04 Nov 20226.20006.76805.60005.81205.812056,506,249
03 Nov 20225.40006.88005.01806.20206.202095,904,382
02 Nov 20226.81608.76804.53105.91605.9160209,826,809
01 Nov 20222.50009.00002.38107.00007.0000412,906,695
31 Oct 20222.50002.51002.25102.37202.37209,273,494
28 Oct 20222.45002.53002.20702.35002.35003,973,075
27 Oct 20222.39002.46802.15002.38002.380013,804,254
26 Oct 20222.33102.42902.23002.30002.30007,825,704
25 Oct 20222.25002.44902.25002.30002.30008,205,332
24 Oct 20222.52002.52002.25002.30002.30009,517,580
21 Oct 20222.40002.54902.35002.36002.36006,327,429
20 Oct 20222.45002.64902.36102.40002.40004,820,374
19 Oct 20222.45002.64802.36002.36002.36005,910,335
18 Oct 20222.35202.70002.31502.50002.50009,138,885
17 Oct 20222.65002.65002.30002.39002.39006,379,485
14 Oct 20222.52002.74702.34002.39002.39008,567,867
13 Oct 20222.51902.59902.35002.50002.50007,220,811
12 Oct 20222.50002.59002.35002.43002.43007,676,825
11 Oct 20222.50002.62502.35002.59002.59009,169,385
10 Oct 20222.60002.60002.35002.50002.500014,482,155
07 Oct 20222.62002.70002.40302.64002.640012,576,620
06 Oct 20222.50002.64902.40002.43702.437015,556,326
05 Oct 20222.70002.91902.53502.57002.570021,102,658
04 Oct 20222.98002.98002.60002.75002.750014,961,326
03 Oct 20222.95003.09902.43502.70002.700019,667,907
30 Sept 20223.24003.50002.77702.92602.926019,971,433
29 Sept 20222.90003.10002.47503.10003.100018,690,405
28 Sept 20222.74003.10002.10002.75502.755037,593,891
27 Sept 20222.80003.03402.55002.70002.700015,353,226
26 Sept 20223.00003.01902.75002.80102.80108,554,471
23 Sept 20222.93003.19902.75002.85002.850025,581,843
22 Sept 20222.92003.19902.71302.90602.906016,488,863
21 Sept 20223.00003.14902.87502.91202.912026,226,876
20 Sept 20222.55003.29902.55003.14703.147045,697,947
16 Sept 20223.08003.14802.50502.76502.765042,622,039
15 Sept 20222.90003.15802.87702.97002.970035,021,922
14 Sept 20222.95503.29902.82302.95002.950045,650,616
13 Sept 20222.90003.36402.84202.90502.905084,628,863
12 Sept 20223.98704.12302.89902.89902.8990205,603,480
09 Sept 20224.20005.10003.81303.81303.8130173,183,300
08 Sept 20224.21005.29703.66104.14204.1420108,623,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...