UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202167.0073.7667.0071.5271.5215,228,174
23 Sept 202167.0069.3866.0268.2268.229,881,194
22 Sept 202167.0067.4564.8666.5066.507,988,131
21 Sept 202164.7067.6663.7966.6266.6211,654,923
20 Sept 202161.9664.7661.0763.9263.927,809,718
17 Sept 202160.9263.8460.1063.5463.5411,677,383
16 Sept 202162.0063.8860.3060.5060.506,954,170
15 Sept 202164.6264.9462.3262.7062.705,249,194
14 Sept 202163.1665.5362.4664.8264.827,019,601
13 Sept 202161.9263.2661.7663.0063.00176,464
10 Sept 202162.7063.6061.5062.0062.009,489,977
09 Sept 202165.0065.6860.8062.6862.6812,478,529
08 Sept 202166.0468.2065.5065.8465.847,134,106
07 Sept 202167.3668.1865.5866.9466.945,534,617
06 Sept 202167.1268.9764.9066.6066.607,130,144
03 Sept 202167.5068.8666.4866.9266.924,048,335
02 Sept 202167.9069.1066.3967.7267.723,979,917
01 Sept 202167.6870.6666.7667.9267.9210,187,419
31 Aug 202167.1067.3465.4066.3066.303,878,886
27 Aug 202167.6067.6065.0466.7466.745,163,666
26 Aug 202167.0067.6866.0266.5466.545,406,743
25 Aug 202165.8870.9665.7067.4867.4815,882,468
24 Aug 202163.7866.2062.5266.2066.208,215,880
23 Aug 202164.0264.3262.0262.9862.984,551,961
20 Aug 202163.0663.2861.5062.6662.664,018,116
19 Aug 202164.5064.5061.7662.2862.285,110,377
18 Aug 202162.7664.9660.6464.6064.606,561,301
17 Aug 202163.1463.1460.7662.7262.725,956,262
16 Aug 202162.3064.2061.3062.6462.645,461,866
13 Aug 202164.1464.7461.9062.6662.666,262,577
12 Aug 202163.1067.4462.0463.6663.6615,745,131
11 Aug 202163.0864.5061.2061.2661.267,256,218
10 Aug 202165.5065.8062.4063.3063.304,041,186
09 Aug 202165.5865.9363.0064.2064.205,327,684
06 Aug 202165.7266.0563.5065.3865.384,641,174
05 Aug 202163.0065.6660.5065.4865.487,108,838
04 Aug 202165.4465.9862.3062.8662.865,146,619
03 Aug 202166.2867.7864.1664.8064.805,445,520
02 Aug 202164.5267.6463.6266.6666.666,048,199
30 Jul 202168.5468.5463.2263.5663.565,881,247
29 Jul 202168.6668.6664.8866.8466.844,458,114
28 Jul 202166.0068.8264.7766.5666.566,334,286
27 Jul 202167.9868.3464.7866.0066.005,816,952
26 Jul 202162.8267.1660.0866.8466.847,112,702
23 Jul 202166.1068.6263.0663.4063.407,619,186
22 Jul 202168.0471.4863.6364.5664.5618,343,548
21 Jul 202160.3068.1459.5867.0667.0626,573,509
20 Jul 202159.1061.6856.1858.3858.3814,434,976
19 Jul 202162.8662.9256.0056.6056.6023,578,809
16 Jul 202157.0469.7357.0462.9462.9429,231,387
15 Jul 202163.4864.0856.4657.3257.3229,585,485
14 Jul 202168.0469.2863.0064.1064.1028,569,022
13 Jul 202173.5275.2667.0068.2668.2621,852,133
12 Jul 202178.0078.8573.5073.5073.509,953,989
09 Jul 202178.6679.1277.0078.0278.025,888,914
08 Jul 202179.6881.0577.3077.5477.547,745,479
07 Jul 202184.1084.6880.1480.2080.206,713,739
06 Jul 202187.1888.5883.6484.4284.425,765,054
05 Jul 202183.0087.9282.9287.4887.486,466,729
02 Jul 202183.0086.2581.6083.8483.846,527,434
01 Jul 202178.1082.5677.8282.3282.326,884,667
30 Jun 202181.8282.5276.0077.4477.4412,266,759
29 Jun 202181.9283.5880.8081.2481.245,902,244
28 Jun 202183.3483.9880.8282.8882.889,031,620
25 Jun 202184.1484.6682.0283.2483.245,729,446
24 Jun 202188.9688.9683.4683.6683.667,149,074
23 Jun 202185.7689.1885.6687.2487.244,805,940
22 Jun 202186.1086.9384.4885.9685.964,740,039
21 Jun 202182.9886.7381.6484.9284.925,485,166
18 Jun 202185.8086.8482.8084.0484.049,360,784
17 Jun 202186.3288.0685.5086.0086.004,844,724
16 Jun 202188.0088.1186.0086.5086.504,516,219
15 Jun 202188.2089.4185.6088.0088.005,031,250
14 Jun 202186.8687.8884.7086.8686.865,015,131
11 Jun 202188.6290.7685.6486.8486.847,774,869
10 Jun 202191.0691.1686.9288.3488.347,535,756
09 Jun 202193.0093.0089.4090.8090.806,419,806
08 Jun 202190.5091.5889.3890.7290.727,384,721
07 Jun 202192.6493.0889.5890.6890.689,642,842
04 Jun 202197.5297.7092.9493.0493.047,190,568
03 Jun 202193.4897.0893.2295.4895.4816,382,830
02 Jun 202192.1294.3891.6093.0093.006,121,372
01 Jun 202194.1894.5890.5691.3491.347,176,275
28 May 202193.7495.5891.9492.7492.749,532,131
27 May 202191.8093.9390.6093.0693.0612,415,854
26 May 202195.7896.4389.5892.1492.1412,820,455
25 May 202190.8696.8889.9093.8893.8818,034,905
24 May 202189.0090.7887.9689.6089.6011,540,565
21 May 202185.2688.4685.2686.8286.826,155,320
20 May 202187.0887.6284.3985.1285.125,507,232
19 May 202187.0088.0283.6485.9085.907,708,835
18 May 202189.7090.6586.1487.9687.968,092,136
17 May 202191.5293.4287.9488.0088.0013,575,226
14 May 202185.1890.0883.1489.5089.5011,257,890
13 May 202189.0089.0082.0684.0084.0016,983,878
12 May 202193.6294.4489.3289.3689.368,606,602
11 May 202194.2495.0690.7592.3492.3410,803,363
10 May 202193.2497.1993.1296.3096.308,900,851
07 May 202192.5093.1290.3892.5292.528,752,708
06 May 202192.5094.4190.4492.8492.849,004,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...