Cineworld Group plc (CINE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 2.7000 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 11,372,720 |
| 30 Mar 2023 | 2.6400 | 3.1000 | 2.5010 | 2.7130 | 2.7130 | 24,540,032 |
| 29 Mar 2023 | 2.4200 | 2.7500 | 2.4040 | 2.6500 | 2.6500 | 20,154,240 |
| 28 Mar 2023 | 2.4490 | 2.5630 | 2.2010 | 2.4250 | 2.4250 | 11,720,232 |
| 27 Mar 2023 | 2.5000 | 2.7000 | 2.2200 | 2.4200 | 2.4200 | 26,163,833 |
| 24 Mar 2023 | 2.2200 | 2.4490 | 2.0300 | 2.3500 | 2.3500 | 15,498,883 |
| 23 Mar 2023 | 2.2100 | 2.5000 | 2.2100 | 2.2800 | 2.2800 | 9,779,517 |
| 22 Mar 2023 | 2.5000 | 2.7000 | 2.2100 | 2.4000 | 2.4000 | 13,629,761 |
| 21 Mar 2023 | 2.3130 | 2.6400 | 2.1510 | 2.4750 | 2.4750 | 15,763,560 |
| 20 Mar 2023 | 2.3100 | 2.5000 | 2.0300 | 2.4010 | 2.4010 | 23,639,033 |
| 17 Mar 2023 | 2.2220 | 2.6000 | 2.2210 | 2.3480 | 2.3480 | 8,745,750 |
| 16 Mar 2023 | 2.3340 | 2.6990 | 2.2000 | 2.3760 | 2.3760 | 17,417,709 |
| 15 Mar 2023 | 2.9500 | 2.9500 | 2.2500 | 2.4000 | 2.4000 | 35,622,865 |
| 14 Mar 2023 | 2.6000 | 2.8900 | 2.5010 | 2.8000 | 2.8000 | 7,832,764 |
| 13 Mar 2023 | 2.6400 | 3.0000 | 2.4000 | 2.6700 | 2.6700 | 11,281,595 |
| 10 Mar 2023 | 2.9000 | 2.9500 | 2.5000 | 2.7000 | 2.7000 | 12,413,916 |
| 09 Mar 2023 | 2.8200 | 2.9000 | 2.6400 | 2.9000 | 2.9000 | 10,134,367 |
| 08 Mar 2023 | 2.8200 | 3.3000 | 2.7500 | 2.8980 | 2.8980 | 16,953,998 |
| 07 Mar 2023 | 2.7500 | 3.3000 | 2.7500 | 2.9010 | 2.9010 | 13,121,511 |
| 06 Mar 2023 | 2.7400 | 3.2500 | 2.5710 | 3.1000 | 3.1000 | 29,679,169 |
| 03 Mar 2023 | 2.4890 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 43,053,100 |
| 02 Mar 2023 | 2.6800 | 2.8800 | 2.3780 | 2.3780 | 2.3780 | 23,285,869 |
| 01 Mar 2023 | 2.4000 | 2.9000 | 2.4000 | 2.6930 | 2.6930 | 22,000,289 |
| 28 Feb 2023 | 2.9000 | 2.9000 | 2.5100 | 2.6530 | 2.6530 | 33,059,090 |
| 27 Feb 2023 | 2.6000 | 2.9990 | 2.1010 | 2.7800 | 2.7800 | 83,866,238 |
| 24 Feb 2023 | 3.2000 | 3.2950 | 2.0500 | 2.2520 | 2.2520 | 227,723,925 |
| 23 Feb 2023 | 4.2000 | 4.2000 | 3.7010 | 3.9610 | 3.9610 | 9,754,215 |
| 22 Feb 2023 | 4.0000 | 4.4390 | 3.5000 | 4.0180 | 4.0180 | 46,590,116 |
| 21 Feb 2023 | 4.5500 | 4.8600 | 4.0010 | 4.4800 | 4.4800 | 18,290,841 |
| 20 Feb 2023 | 4.5000 | 5.5000 | 4.5000 | 4.7780 | 4.7780 | 7,559,839 |
| 17 Feb 2023 | 4.5200 | 5.1000 | 4.5200 | 4.6690 | 4.6690 | 11,208,648 |
| 16 Feb 2023 | 4.9000 | 5.2000 | 4.5310 | 4.8950 | 4.8950 | 31,235,136 |
| 15 Feb 2023 | 5.2000 | 5.3900 | 4.7510 | 5.1500 | 5.1500 | 16,613,954 |
| 14 Feb 2023 | 5.1200 | 5.4990 | 4.8010 | 5.2000 | 5.2000 | 40,368,245 |
| 13 Feb 2023 | 4.0830 | 5.9960 | 4.0000 | 4.9900 | 4.9900 | 106,556,236 |
| 10 Feb 2023 | 4.1800 | 4.5000 | 4.0100 | 4.2420 | 4.2420 | 11,797,497 |
| 09 Feb 2023 | 4.0200 | 4.7000 | 4.0200 | 4.4000 | 4.4000 | 10,656,079 |
| 08 Feb 2023 | 4.1640 | 4.5000 | 4.1640 | 4.2200 | 4.2200 | 12,782,926 |
| 07 Feb 2023 | 4.0800 | 4.6990 | 4.0800 | 4.4000 | 4.4000 | 22,809,074 |
| 06 Feb 2023 | 4.4000 | 4.4990 | 4.0740 | 4.2000 | 4.2000 | 17,736,929 |
| 03 Feb 2023 | 4.1000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 8,270,494 |
| 02 Feb 2023 | 3.9000 | 4.4000 | 3.7300 | 4.1310 | 4.1310 | 41,307,218 |
| 01 Feb 2023 | 4.2000 | 4.2810 | 3.6710 | 3.9000 | 3.9000 | 14,316,940 |
| 31 Jan 2023 | 4.0500 | 4.8150 | 3.8000 | 4.0070 | 4.0070 | 31,767,152 |
| 30 Jan 2023 | 3.7000 | 4.1990 | 3.6500 | 4.1000 | 4.1000 | 21,089,411 |
| 27 Jan 2023 | 3.6000 | 3.8000 | 3.3300 | 3.8000 | 3.8000 | 33,230,971 |
| 26 Jan 2023 | 3.2600 | 3.6000 | 3.2600 | 3.4820 | 3.4820 | 9,446,445 |
| 25 Jan 2023 | 3.4000 | 3.5000 | 3.2510 | 3.3800 | 3.3800 | 10,630,895 |
| 24 Jan 2023 | 3.5000 | 3.5980 | 3.3660 | 3.3660 | 3.3660 | 5,731,615 |
| 23 Jan 2023 | 3.5500 | 3.6700 | 3.3970 | 3.4900 | 3.4900 | 9,768,029 |
| 20 Jan 2023 | 3.4100 | 3.6700 | 3.3010 | 3.5000 | 3.5000 | 7,230,404 |
| 19 Jan 2023 | 3.4200 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 6,588,930 |
| 18 Jan 2023 | 3.5000 | 3.7990 | 3.4000 | 3.5000 | 3.5000 | 12,208,977 |
| 17 Jan 2023 | 3.7500 | 3.8000 | 3.2620 | 3.5000 | 3.5000 | 26,825,259 |
| 16 Jan 2023 | 3.3000 | 3.8890 | 3.3000 | 3.6510 | 3.6510 | 28,215,272 |
| 13 Jan 2023 | 3.8000 | 4.0640 | 3.3000 | 3.4010 | 3.4010 | 30,165,237 |
| 12 Jan 2023 | 3.3900 | 3.8000 | 3.3000 | 3.7000 | 3.7000 | 16,809,705 |
| 11 Jan 2023 | 3.4300 | 3.7000 | 3.3440 | 3.3970 | 3.3970 | 13,991,048 |
| 10 Jan 2023 | 3.8000 | 3.9800 | 3.2650 | 3.5000 | 3.5000 | 25,395,982 |
| 09 Jan 2023 | 3.5000 | 3.7770 | 3.5000 | 3.7000 | 3.7000 | 11,679,661 |
| 06 Jan 2023 | 3.9000 | 4.1000 | 3.3000 | 3.4200 | 3.4200 | 35,156,826 |
| 05 Jan 2023 | 3.3600 | 4.0500 | 3.2600 | 3.9400 | 3.9400 | 39,975,918 |
| 04 Jan 2023 | 3.8280 | 3.8990 | 3.2010 | 3.4350 | 3.4350 | 19,183,632 |
| 03 Jan 2023 | 3.3000 | 3.9800 | 2.8010 | 3.6710 | 3.6710 | 40,612,408 |
| 30 Dec 2022 | 3.5800 | 3.9990 | 3.2520 | 3.6420 | 3.6420 | 6,677,415 |
| 29 Dec 2022 | 3.5000 | 4.0000 | 3.5000 | 3.6100 | 3.6100 | 4,789,620 |
| 28 Dec 2022 | 4.0000 | 4.0000 | 3.5000 | 3.7140 | 3.7140 | 13,878,834 |
| 23 Dec 2022 | 3.8000 | 4.2730 | 3.7810 | 4.0000 | 4.0000 | 3,923,603 |
| 22 Dec 2022 | 4.0000 | 4.5980 | 3.8000 | 3.9800 | 3.9800 | 9,800,440 |
| 21 Dec 2022 | 4.1000 | 4.2780 | 3.5210 | 3.9600 | 3.9600 | 23,473,197 |
| 20 Dec 2022 | 4.2100 | 4.5000 | 4.1000 | 4.1800 | 4.1800 | 9,359,063 |
| 19 Dec 2022 | 4.5000 | 4.6500 | 4.3010 | 4.3500 | 4.3500 | 4,051,545 |
| 16 Dec 2022 | 4.6000 | 4.6000 | 4.4100 | 4.5000 | 4.5000 | 5,762,087 |
| 15 Dec 2022 | 4.6000 | 4.7780 | 4.4030 | 4.5500 | 4.5500 | 4,833,700 |
| 14 Dec 2022 | 4.4760 | 4.8290 | 4.4030 | 4.6950 | 4.6950 | 4,545,458 |
| 13 Dec 2022 | 4.7000 | 4.8000 | 4.3960 | 4.8000 | 4.8000 | 7,434,002 |
| 12 Dec 2022 | 4.7400 | 4.7700 | 4.3600 | 4.5100 | 4.5100 | 11,102,528 |
| 09 Dec 2022 | 4.7000 | 4.8500 | 4.4590 | 4.7400 | 4.7400 | 9,327,974 |
| 08 Dec 2022 | 4.6900 | 4.8990 | 4.4800 | 4.7000 | 4.7000 | 7,115,460 |
| 07 Dec 2022 | 4.7100 | 4.9000 | 4.5410 | 4.6900 | 4.6900 | 12,024,857 |
| 06 Dec 2022 | 4.8800 | 5.0000 | 4.6200 | 4.7470 | 4.7470 | 11,618,237 |
| 05 Dec 2022 | 5.4900 | 5.4900 | 4.5520 | 4.8950 | 4.8950 | 23,241,411 |
| 02 Dec 2022 | 4.9200 | 6.2000 | 4.6100 | 4.8000 | 4.8000 | 89,386,995 |
| 01 Dec 2022 | 4.8000 | 5.0000 | 4.4510 | 4.6020 | 4.6020 | 10,533,241 |
| 30 Nov 2022 | 4.5000 | 4.8500 | 4.3000 | 4.6870 | 4.6870 | 10,795,905 |
| 29 Nov 2022 | 4.8530 | 4.9890 | 4.3020 | 4.5820 | 4.5820 | 8,369,603 |
| 28 Nov 2022 | 4.7710 | 4.9000 | 4.5200 | 4.8260 | 4.8260 | 7,158,526 |
| 25 Nov 2022 | 4.8450 | 4.9890 | 4.5050 | 4.7710 | 4.7710 | 6,652,303 |
| 24 Nov 2022 | 4.8800 | 4.9990 | 4.5000 | 4.8810 | 4.8810 | 7,130,201 |
| 23 Nov 2022 | 4.5000 | 5.0000 | 4.5000 | 4.8800 | 4.8800 | 11,173,644 |
| 22 Nov 2022 | 4.6000 | 4.7500 | 4.2910 | 4.6500 | 4.6500 | 5,580,604 |
| 21 Nov 2022 | 4.5000 | 4.9000 | 4.3010 | 4.5900 | 4.5900 | 6,585,943 |
| 18 Nov 2022 | 4.8000 | 4.8000 | 4.2910 | 4.6460 | 4.6460 | 8,085,536 |
| 17 Nov 2022 | 4.5220 | 5.0000 | 4.4010 | 4.7800 | 4.7800 | 8,810,165 |
| 16 Nov 2022 | 4.7200 | 5.0000 | 4.5000 | 4.8200 | 4.8200 | 14,178,300 |
| 15 Nov 2022 | 4.7000 | 5.0540 | 4.2310 | 4.7000 | 4.7000 | 23,248,386 |
| 14 Nov 2022 | 4.9250 | 5.4860 | 4.6270 | 5.0980 | 5.0980 | 18,101,220 |
| 11 Nov 2022 | 5.2000 | 5.6000 | 4.7500 | 4.9080 | 4.9080 | 32,832,192 |
| 10 Nov 2022 | 5.3000 | 5.5000 | 3.7010 | 5.1420 | 5.1420 | 71,845,169 |
| 09 Nov 2022 | 5.8540 | 6.1420 | 4.9000 | 5.0440 | 5.0440 | 42,187,834 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
