UK markets open in 4 hours 6 minutes

Cineworld Group plc (CINE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
23.99+1.39 (+6.15%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 202222.6024.1822.2023.9923.995,259,317
25 May 202223.7123.9522.1422.6022.603,437,297
24 May 202222.7024.8622.2722.6922.695,055,754
23 May 202222.2424.1722.2423.4623.463,890,783
20 May 202222.7024.1822.7022.9622.964,785,472
19 May 202224.0024.9922.8023.4323.434,026,826
18 May 202224.8225.0023.6523.8923.893,052,972
17 May 202223.5024.8423.4624.0124.016,523,092
16 May 202225.2025.2023.2723.4523.458,236,295
13 May 202224.0725.2723.2223.5223.529,396,495
12 May 202225.2326.2922.5723.1523.1516,134,697
11 May 202225.7227.8125.5426.0126.014,570,440
10 May 202228.7028.7025.6625.7925.796,025,795
09 May 202228.7928.9825.9126.3826.388,261,046
06 May 202230.0030.0028.5128.8928.893,401,825
05 May 202230.5030.7629.4929.8429.844,132,554
04 May 202231.3031.3028.9229.0529.054,027,963
03 May 202230.6531.6330.0030.2330.233,250,257
29 Apr 202230.5531.8229.8431.0531.052,864,468
28 Apr 202228.0931.4927.3830.1030.105,278,221
27 Apr 202228.9029.3727.7528.0928.095,070,181
26 Apr 202230.7031.9729.1229.2629.265,845,285
25 Apr 202231.7132.1229.7529.9629.965,237,323
22 Apr 202232.0032.4531.4431.7131.712,669,232
21 Apr 202231.9532.7531.4932.1432.144,150,137
20 Apr 202232.0132.7431.3131.9531.953,061,098
19 Apr 202232.6032.6031.2931.6631.663,317,123
14 Apr 202231.6532.9431.6532.1732.172,779,107
13 Apr 202231.7032.6930.8631.9731.973,185,310
12 Apr 202233.0033.0031.3331.7131.714,585,203
11 Apr 202232.5033.6031.7132.2832.283,227,977
08 Apr 202233.9833.9832.1132.5132.512,429,373
07 Apr 202231.7033.9531.7032.5632.563,109,848
06 Apr 202233.6533.8132.3633.5033.504,340,751
05 Apr 202232.5934.2532.3133.2233.224,112,691
04 Apr 202232.6933.8432.0032.6332.635,060,098
01 Apr 202232.3633.8332.3632.6332.634,338,795
31 Mar 202232.7033.7932.2932.6232.626,899,376
30 Mar 202233.5534.5232.3132.6132.618,590,299
29 Mar 202233.8734.8833.0934.0034.0011,099,918
28 Mar 202235.0035.6832.8733.1933.198,902,184
25 Mar 202235.0035.4533.5234.3534.356,708,493
24 Mar 202233.0034.7133.0034.2234.224,323,155
23 Mar 202235.1036.9933.5833.8333.837,361,040
22 Mar 202236.5037.3933.8834.5034.507,555,190
21 Mar 202235.7037.3434.5335.3535.356,668,446
18 Mar 202235.8437.8035.5135.5135.5148,134,962
17 Mar 202238.0439.7036.1036.1436.1411,864,182
16 Mar 202238.5038.5036.5038.0238.029,510,013
15 Mar 202235.7036.9634.5036.3636.365,388,646
14 Mar 202235.5237.8335.5236.0836.088,125,533
11 Mar 202232.4536.2032.4534.9634.969,232,376
10 Mar 202235.6735.6732.3232.6332.635,964,258
09 Mar 202230.8033.7929.8133.2533.259,764,568
08 Mar 202230.0031.5029.1829.9429.949,807,216
07 Mar 202231.6033.2026.2730.4830.4818,880,653
04 Mar 202232.8233.7230.7331.1731.1712,267,792
03 Mar 202235.0236.0433.7933.7933.796,774,960
02 Mar 202236.5839.5134.6235.4235.429,230,770
01 Mar 202239.1640.4536.8837.0037.0012,033,949
28 Feb 202240.2040.7138.2040.1140.118,717,957
25 Feb 202238.8041.4637.7341.1941.1915,493,559
24 Feb 202236.7239.6136.2238.3038.3018,421,906
23 Feb 202238.0038.9237.5638.0038.007,776,163
22 Feb 202237.5038.9136.7338.0038.005,486,345
21 Feb 202238.4539.2537.9738.4338.433,750,441
18 Feb 202239.1541.4938.1938.7038.707,675,053
17 Feb 202239.0041.1438.9839.6539.656,925,578
16 Feb 202241.0042.4039.7740.7040.705,609,806
15 Feb 202239.0942.0037.9641.2841.286,112,328
14 Feb 202239.8741.0337.1540.1040.1010,869,973
11 Feb 202240.0142.0039.2841.6141.617,179,349
10 Feb 202238.4341.3938.4341.0041.0016,025,587
09 Feb 202237.2339.2736.5939.2739.2712,851,833
08 Feb 202236.2436.5635.0036.5636.563,723,938
07 Feb 202235.1436.8433.6935.5635.568,023,975
04 Feb 202236.6037.3035.0035.8335.835,594,051
03 Feb 202236.8737.6535.6336.6036.606,990,644
02 Feb 202238.0139.9837.0037.3237.3212,231,252
01 Feb 202239.1739.9737.0037.6637.669,343,788
31 Jan 202237.3939.2436.8939.2439.249,351,471
28 Jan 202238.7040.0336.5737.8637.8610,030,605
27 Jan 202238.7141.0638.7139.4539.457,344,909
26 Jan 202241.4441.5240.0140.3540.357,296,792
25 Jan 202238.7741.5037.6439.5439.5415,180,428
24 Jan 202241.1642.5036.0338.3038.3028,304,573
21 Jan 202243.5544.2441.5541.9541.9510,330,719
20 Jan 202243.7644.9743.0044.4544.4511,277,124
19 Jan 202241.9445.0041.3643.4943.4912,054,234
18 Jan 202242.4542.8641.3342.2742.279,186,393
17 Jan 202240.3044.3940.0542.5042.5019,925,499
14 Jan 202239.7041.1438.6340.3540.3512,976,560
13 Jan 202239.2040.0637.7538.7938.796,656,042
12 Jan 202240.3940.7137.3239.0139.0114,114,171
11 Jan 202240.8041.7539.2239.9939.9910,780,928
10 Jan 202237.6940.7437.0040.0940.0917,726,006
07 Jan 202237.5739.1536.2337.1137.119,552,384
06 Jan 202237.6339.6535.8037.9337.9320,067,426
05 Jan 202233.6441.7733.0038.5738.5744,538,622
04 Jan 202232.4833.9732.3132.6832.6821,253,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...