UK markets close in 1 hour 53 minutes

Cineworld Group plc (CINE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
43.85+2.49 (+6.01%)
As of 2:21PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202040.4845.0040.1243.8543.859,676,625
24 Sep 202042.3644.2439.0041.3641.3644,739,928
23 Sep 202045.8851.5645.0148.5248.5214,597,037
22 Sep 202043.0045.4841.9344.1544.159,657,522
21 Sep 202045.1345.3440.0042.9242.9238,523,842
18 Sep 202048.0048.4645.1246.5346.5340,500,268
17 Sep 202049.0049.9548.3448.3848.388,104,201
16 Sep 202049.1350.8847.9650.3850.388,841,037
15 Sep 202051.0051.4848.0249.1349.139,738,559
14 Sep 202052.5053.2849.4250.1050.1015,029,622
11 Sep 202049.5555.2049.1552.0052.0015,534,423
10 Sep 202050.3051.7448.8549.5549.5527,590,159
09 Sep 202056.5056.5050.3152.7852.7829,339,163
08 Sep 202060.0060.0653.1957.0257.0227,586,619
07 Sep 202059.7661.4858.7459.4459.4410,609,912
04 Sep 202058.0260.4656.0858.3858.3815,180,971
03 Sep 202061.4061.7857.7858.3058.3017,438,200
02 Sep 202062.0265.0059.6860.3460.3416,248,472
01 Sep 202064.7468.9258.8660.0060.0050,019,561
28 Aug 202061.0863.9660.2063.0863.0836,057,834
27 Aug 202059.1061.1457.6160.1660.1613,161,352
26 Aug 202058.5061.1057.6659.1059.1029,116,742
25 Aug 202056.0061.6255.2858.5058.5036,310,113
24 Aug 202052.0256.9047.8754.6454.6424,688,581
21 Aug 202048.7051.6447.8051.1451.1414,670,078
20 Aug 202047.0350.0245.0048.7348.7316,195,623
19 Aug 202048.1448.5345.6048.2848.2810,893,412
18 Aug 202047.0050.6644.5347.4347.4321,821,839
17 Aug 202050.9051.6546.5846.8846.8816,845,299
14 Aug 202052.3252.8247.7650.7450.7418,695,616
13 Aug 202051.1653.6849.9951.9451.9424,435,986
12 Aug 202053.1257.6845.0051.3851.3880,281,314
11 Aug 202042.7168.5841.9452.9452.9497,735,336
10 Aug 202035.7342.9035.3041.0541.0548,536,519
07 Aug 202035.3035.3031.5634.9034.9034,562,601
06 Aug 202039.0039.0035.0035.2535.2525,913,018
05 Aug 202036.2039.0036.2038.0038.0032,042,467
04 Aug 202038.5040.2837.0038.5038.5021,236,797
03 Aug 202038.6539.3235.9838.2138.2118,014,504
31 Jul 202040.5840.7638.0038.2038.2010,414,423
30 Jul 202041.1441.5538.0339.6239.6221,260,734
29 Jul 202042.6142.6134.6441.0341.0359,345,436
28 Jul 202045.8046.3541.8542.8442.8411,831,899
27 Jul 202045.6046.3441.2142.6942.6918,739,217
24 Jul 202052.0052.2444.8845.4545.4541,142,319
23 Jul 202056.0056.1452.9053.0253.028,263,937
22 Jul 202056.6256.7653.6354.4254.4211,169,865
21 Jul 202055.9057.7954.3056.3856.3834,327,481
20 Jul 202058.0058.0054.1654.7854.7812,012,398
17 Jul 202055.4858.4154.2457.3657.3610,234,410
16 Jul 202057.9661.9055.7256.6456.6415,594,096
15 Jul 202053.1057.8452.8857.3257.3213,843,488
14 Jul 202055.0056.4852.1652.6652.6621,283,485
13 Jul 202056.6057.2653.0056.6056.6021,614,726
10 Jul 202053.8255.8053.0854.2454.2412,890,166
09 Jul 202056.0059.8054.0054.0054.0021,590,405
08 Jul 202057.5258.3054.2455.4455.4414,504,025
07 Jul 202057.3459.4655.6057.8657.8612,989,510
06 Jul 202062.4864.1055.7257.6057.6020,819,194
03 Jul 202065.2866.2060.0060.1660.1612,831,939
02 Jul 202062.8068.2560.6864.5864.5824,865,198
01 Jul 202061.9864.6256.5061.5661.5618,637,896
30 Jun 202058.0063.8757.0060.5460.5417,057,461
29 Jun 202064.6664.8855.4557.3257.3231,691,849
26 Jun 202066.1068.6262.7264.0864.0816,152,830
25 Jun 202072.0872.9265.8066.5866.5821,427,663
24 Jun 202079.4880.1472.4272.7672.7614,353,228
23 Jun 202078.1883.1876.4878.8078.8022,081,859
22 Jun 202078.7679.7874.2176.3876.3813,934,766
19 Jun 202078.3080.3775.1477.3677.3635,628,957
18 Jun 202077.0079.0875.0076.9476.9413,149,794
17 Jun 202081.6684.0076.2677.2277.2214,093,542
16 Jun 202082.2687.9478.7479.7479.7427,524,309
15 Jun 202085.0081.6270.6678.9478.9421,427,939
12 Jun 202071.4883.0069.5576.6676.6631,882,110
11 Jun 202085.0089.2070.6672.7472.7431,756,542
10 Jun 202097.1098.1686.9787.7087.7023,316,707
09 Jun 2020100.95102.9890.3694.0094.0027,606,706
08 Jun 202091.88101.2091.8099.4499.4430,227,050
05 Jun 202088.4094.0086.5692.0092.0029,493,843
04 Jun 202088.0089.4082.6885.4685.4622,976,463
03 Jun 202086.5092.2884.0288.6888.6821,124,220
02 Jun 202081.6887.0080.0485.9485.9418,704,938
01 Jun 202084.0090.9476.1079.7879.7826,996,445
29 May 202093.9094.9582.5284.4084.4032,872,503
28 May 202093.00103.1574.9893.8493.8450,533,387
27 May 202070.1689.6169.4077.2877.2842,277,746
26 May 202061.1474.2460.2669.6269.6241,039,281
22 May 202059.0062.4655.7858.4058.4013,742,621
21 May 202058.4060.4855.8459.3859.3812,346,413
20 May 202056.7458.9254.5058.4458.4416,646,018
19 May 202058.9860.7455.5257.0057.0018,615,853
18 May 202058.9859.4254.7257.3057.3014,199,656
15 May 202057.7059.8054.2255.0455.0420,354,875
14 May 202055.0058.3451.9056.9656.9615,994,190
13 May 202060.5063.1153.3054.7254.7224,089,443
12 May 202063.9867.0059.0463.3863.3817,248,811
11 May 202061.2668.6661.0063.1863.1830,580,192
07 May 202054.7661.0052.7060.1460.1426,885,653
06 May 202056.8056.9452.5452.8052.8015,194,175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more