Hollywood Bowl Group (BOWL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hollywood Bowl Group

Date Open High Low Close* Volume
24/04/2025 280.50p 285.50p 275.50p 285.50p 698644
23/04/2025 273.00p 281.63p 269.00p 280.00p 1807426
22/04/2025 274.00p 278.00p 267.50p 267.50p 249766
17/04/2025 271.00p 275.00p 269.00p 274.00p 346560
16/04/2025 267.50p 278.00p 267.50p 272.00p 517901
15/04/2025 260.50p 268.50p 260.50p 266.00p 160296
14/04/2025 249.50p 266.00p 249.50p 262.00p 328688
11/04/2025 247.50p 261.00p 247.50p 258.00p 257678
10/04/2025 264.50p 267.00p 257.00p 257.50p 552180
09/04/2025 254.00p 254.00p 242.50p 249.00p 1569560
08/04/2025 248.00p 258.00p 248.00p 256.50p 568683
07/04/2025 245.00p 256.50p 235.44p 247.50p 968324
04/04/2025 269.50p 269.50p 246.50p 249.50p 854066
03/04/2025 272.50p 277.00p 266.00p 267.00p 498824
02/04/2025 274.00p 276.00p 269.00p 274.50p 503618
01/04/2025 271.50p 273.50p 269.50p 272.50p 393614
31/03/2025 261.50p 275.00p 261.50p 269.50p 918649
28/03/2025 272.50p 275.00p 272.00p 273.50p 656369
27/03/2025 274.00p 275.00p 271.00p 272.50p 531590
26/03/2025 267.00p 275.75p 267.00p 275.00p 470562
25/03/2025 261.00p 273.50p 261.00p 273.00p 278038
24/03/2025 264.00p 271.00p 264.00p 269.50p 381477
21/03/2025 267.50p 269.50p 264.50p 268.00p 2491475
20/03/2025 255.00p 269.50p 255.00p 266.50p 2372032
19/03/2025 258.00p 267.00p 258.00p 264.50p 436295
18/03/2025 266.00p 268.00p 260.50p 261.50p 292460
17/03/2025 261.50p 264.21p 257.50p 264.00p 230895
14/03/2025 260.00p 263.50p 256.00p 261.00p 182666
13/03/2025 255.00p 261.50p 255.00p 257.00p 559725
12/03/2025 260.00p 260.50p 253.83p 257.50p 433545
11/03/2025 247.00p 258.00p 247.00p 256.50p 2232196
10/03/2025 260.00p 260.00p 246.50p 249.00p 1570927
07/03/2025 253.50p 259.75p 248.00p 255.00p 2649776
06/03/2025 257.00p 259.50p 253.00p 254.50p 612757
05/03/2025 255.00p 263.25p 255.00p 257.00p 1148352
04/03/2025 265.00p 265.00p 256.50p 257.00p 553726
03/03/2025 263.00p 265.00p 261.50p 263.00p 416893
28/02/2025 264.00p 270.00p 263.00p 263.00p 1383301
27/02/2025 268.50p 270.73p 265.50p 267.00p 1254712
26/02/2025 275.00p 275.00p 267.00p 268.50p 725210
25/02/2025 270.00p 274.50p 269.00p 271.50p 1201812
24/02/2025 276.00p 278.00p 270.50p 271.00p 613242
21/02/2025 271.00p 278.00p 270.50p 276.00p 498183
20/02/2025 271.50p 273.86p 269.00p 269.00p 432634
19/02/2025 281.00p 281.50p 271.50p 273.00p 534123
18/02/2025 277.00p 287.50p 277.00p 279.00p 2041982
17/02/2025 275.00p 275.00p 270.88p 273.00p 242129
14/02/2025 273.00p 275.00p 271.43p 273.00p 256769
13/02/2025 272.00p 273.50p 270.50p 271.50p 1092599
12/02/2025 268.50p 272.00p 268.00p 270.00p 374408
11/02/2025 276.50p 276.50p 268.50p 268.50p 290026
10/02/2025 276.00p 276.50p 272.00p 275.00p 507462
07/02/2025 275.00p 276.13p 271.00p 273.50p 486319
06/02/2025 278.00p 280.50p 275.00p 276.00p 576542
05/02/2025 275.50p 281.00p 275.50p 277.50p 586133
04/02/2025 278.00p 279.50p 275.00p 278.00p 466192
03/02/2025 276.00p 279.50p 274.00p 278.00p 279064
31/01/2025 274.50p 282.00p 270.00p 281.00p 1158063
30/01/2025 289.00p 295.00p 274.00p 274.50p 2286416
29/01/2025 286.50p 291.50p 286.50p 288.00p 546498
28/01/2025 283.00p 287.60p 281.00p 286.50p 312300
27/01/2025 281.00p 285.00p 279.00p 282.00p 247413
24/01/2025 284.00p 284.00p 279.00p 282.00p 1137122
23/01/2025 285.00p 285.00p 277.50p 278.00p 330646
22/01/2025 283.50p 293.00p 281.98p 283.00p 779801
21/01/2025 289.00p 289.00p 283.50p 283.50p 194657
20/01/2025 285.00p 289.50p 284.50p 286.50p 269034
17/01/2025 285.00p 292.00p 285.00p 288.50p 1723798
16/01/2025 290.00p 293.50p 285.00p 288.00p 288450
15/01/2025 283.50p 290.00p 283.50p 290.00p 375532
14/01/2025 277.00p 281.50p 277.00p 281.50p 886349
13/01/2025 277.50p 291.50p 272.29p 277.50p 487324
10/01/2025 282.00p 286.00p 277.00p 277.00p 1017481
09/01/2025 281.00p 284.50p 277.78p 284.50p 1381473
08/01/2025 282.00p 283.50p 279.50p 282.50p 973404
07/01/2025 288.00p 291.00p 281.50p 283.00p 520933
06/01/2025 290.00p 294.00p 284.88p 288.00p 1614177
03/01/2025 291.00p 292.50p 287.86p 289.50p 232534
02/01/2025 292.00p 297.50p 292.00p 292.00p 212195
31/12/2024 300.00p 300.00p 292.00p 298.50p 154371
30/12/2024 290.00p 295.00p 289.50p 295.00p 283794
27/12/2024 287.00p 297.00p 287.00p 292.00p 207879
24/12/2024 297.00p 297.00p 294.00p 296.00p 108411
23/12/2024 293.50p 297.50p 289.50p 294.00p 568947
20/12/2024 300.00p 302.00p 291.50p 295.50p 1441825
19/12/2024 299.50p 303.00p 295.50p 301.00p 2910158
18/12/2024 299.00p 304.00p 293.50p 302.00p 1961861
17/12/2024 311.50p 325.00p 295.00p 295.00p 2801734
16/12/2024 336.00p 338.50p 331.00p 333.50p 280183
13/12/2024 339.50p 342.50p 336.50p 336.50p 177916
12/12/2024 340.00p 343.50p 334.00p 338.00p 382854
11/12/2024 340.00p 340.00p 330.87p 340.00p 358977
10/12/2024 329.50p 333.00p 328.50p 333.00p 410274
09/12/2024 339.50p 339.53p 330.00p 333.00p 251171
06/12/2024 332.50p 339.00p 332.00p 338.50p 157777
05/12/2024 334.00p 335.50p 330.00p 334.50p 759873
04/12/2024 334.00p 336.00p 329.00p 334.50p 260849
03/12/2024 320.50p 331.50p 320.50p 330.50p 1646495
02/12/2024 326.50p 326.50p 318.00p 320.50p 420015
29/11/2024 320.50p 324.50p 317.50p 320.00p 787395
28/11/2024 322.00p 323.50p 319.50p 320.50p 561585
27/11/2024 310.00p 325.00p 310.00p 320.50p 373989
26/11/2024 320.00p 326.50p 314.00p 323.00p 663675
25/11/2024 319.00p 319.00p 312.50p 317.00p 602421
22/11/2024 314.00p 315.50p 309.50p 314.50p 601573
21/11/2024 310.50p 316.50p 309.50p 316.50p 671233
20/11/2024 330.00p 330.00p 312.00p 314.50p 302601
19/11/2024 322.50p 324.50p 311.50p 319.50p 117502
18/11/2024 335.00p 335.00p 315.00p 319.50p 217279
15/11/2024 320.50p 324.71p 318.00p 321.00p 410454
14/11/2024 332.00p 332.00p 315.00p 320.50p 306393
13/11/2024 319.50p 320.50p 316.00p 317.50p 362848
12/11/2024 330.00p 330.00p 316.50p 319.00p 218202
11/11/2024 314.50p 326.50p 312.65p 324.00p 385394
08/11/2024 330.00p 330.00p 311.50p 313.00p 590771
07/11/2024 318.00p 320.00p 314.00p 314.00p 286869
06/11/2024 310.00p 319.50p 310.00p 319.00p 510195
05/11/2024 315.50p 317.50p 313.00p 313.00p 434266
04/11/2024 320.50p 325.00p 315.50p 317.00p 156190
01/11/2024 329.00p 331.40p 318.50p 321.00p 185128
31/10/2024 329.00p 332.50p 323.00p 326.50p 176924
30/10/2024 338.50p 338.50p 324.50p 330.00p 424010
29/10/2024 331.50p 338.50p 323.50p 327.00p 651106
28/10/2024 330.00p 341.50p 328.00p 332.00p 449520
25/10/2024 332.00p 334.00p 329.50p 330.00p 129030
24/10/2024 336.00p 336.00p 330.50p 330.50p 279126
23/10/2024 336.50p 339.50p 330.00p 330.50p 1586887
22/10/2024 332.00p 338.00p 329.97p 338.00p 455158
21/10/2024 320.00p 336.02p 320.00p 332.50p 329695
18/10/2024 317.00p 325.00p 314.00p 325.00p 275377
17/10/2024 312.00p 316.50p 311.00p 315.00p 484821
16/10/2024 309.50p 314.50p 303.50p 311.00p 721307
15/10/2024 309.50p 309.50p 302.60p 304.50p 526589
14/10/2024 304.00p 309.00p 301.00p 306.00p 718285
11/10/2024 302.00p 307.50p 300.50p 305.50p 87219
10/10/2024 304.00p 308.00p 301.50p 303.50p 170821
09/10/2024 307.50p 312.50p 304.53p 307.00p 632179
08/10/2024 303.00p 310.50p 303.00p 306.00p 72644
07/10/2024 312.00p 312.00p 306.00p 308.50p 209726
04/10/2024 306.00p 310.00p 303.50p 308.50p 98587
03/10/2024 305.00p 308.62p 301.50p 306.00p 138286
02/10/2024 309.50p 312.00p 302.00p 305.00p 89488
01/10/2024 312.00p 314.50p 307.23p 310.00p 130853
30/09/2024 317.00p 317.00p 307.50p 310.00p 194331
27/09/2024 317.00p 317.00p 311.00p 314.00p 112743
26/09/2024 310.00p 313.00p 307.00p 311.50p 659274
25/09/2024 311.00p 311.00p 305.30p 307.00p 76887
24/09/2024 308.00p 314.00p 304.50p 306.00p 183398
23/09/2024 310.00p 316.50p 308.80p 310.00p 289086
20/09/2024 317.50p 317.50p 311.00p 312.00p 516153
19/09/2024 315.00p 315.50p 313.00p 315.50p 421271
18/09/2024 315.00p 318.00p 312.56p 313.00p 136603
17/09/2024 315.00p 316.00p 311.50p 315.50p 931009
16/09/2024 318.00p 318.00p 311.60p 313.00p 332318
13/09/2024 314.00p 317.50p 311.00p 315.00p 227615
12/09/2024 318.00p 318.00p 310.50p 315.50p 47414
11/09/2024 318.00p 318.00p 308.50p 312.00p 127856
10/09/2024 312.00p 315.00p 309.50p 312.50p 147205
09/09/2024 318.00p 318.00p 310.00p 315.00p 148398
06/09/2024 317.00p 320.00p 310.11p 313.00p 636245
05/09/2024 319.50p 322.00p 318.00p 318.00p 416509
04/09/2024 315.00p 321.50p 315.00p 320.00p 374223
03/09/2024 331.00p 331.00p 319.50p 323.00p 126023
02/09/2024 335.00p 335.00p 327.50p 328.00p 107807
30/08/2024 337.00p 338.50p 332.00p 334.50p 281766
29/08/2024 333.50p 337.00p 330.35p 335.00p 120321
28/08/2024 327.50p 332.25p 327.50p 332.00p 79829
27/08/2024 326.00p 334.00p 325.50p 330.50p 163156
23/08/2024 325.50p 330.00p 323.00p 326.50p 75954
22/08/2024 326.00p 327.50p 321.88p 324.50p 328543
21/08/2024 321.00p 324.50p 317.00p 324.50p 688913
20/08/2024 311.00p 320.50p 311.00p 319.50p 308161
19/08/2024 316.00p 320.50p 311.03p 314.50p 320777
16/08/2024 315.50p 318.50p 311.50p 313.50p 150210
15/08/2024 307.50p 319.00p 307.50p 317.00p 172355
14/08/2024 315.00p 315.50p 309.00p 310.00p 62644
13/08/2024 313.00p 315.43p 308.50p 311.50p 82139
12/08/2024 309.50p 315.50p 309.00p 314.50p 152194
09/08/2024 306.00p 316.50p 306.00p 310.00p 173138
08/08/2024 315.00p 317.50p 307.00p 308.50p 194497
07/08/2024 305.50p 318.00p 305.22p 317.00p 161643
06/08/2024 305.50p 315.00p 301.50p 304.50p 357288
05/08/2024 325.00p 325.00p 303.50p 309.00p 362165
02/08/2024 327.50p 332.00p 321.50p 325.50p 288337
01/08/2024 325.00p 333.00p 325.00p 331.50p 215556
31/07/2024 331.50p 333.50p 324.60p 332.50p 167532
30/07/2024 320.50p 328.50p 319.00p 322.00p 228324
29/07/2024 325.00p 327.50p 321.00p 321.00p 138919
26/07/2024 319.00p 325.00p 314.50p 325.00p 173387
25/07/2024 326.50p 326.50p 315.00p 317.00p 169801
24/07/2024 322.50p 323.25p 319.50p 320.00p 149671
23/07/2024 322.00p 324.25p 317.00p 324.00p 164823
22/07/2024 326.00p 326.00p 318.00p 321.00p 187551
19/07/2024 320.00p 323.00p 318.00p 321.50p 198874
18/07/2024 332.00p 332.00p 318.00p 321.00p 264813
17/07/2024 324.00p 332.50p 320.50p 320.50p 130879
16/07/2024 328.50p 331.50p 326.00p 326.00p 464574
15/07/2024 326.00p 331.00p 326.00p 329.00p 142411
12/07/2024 325.00p 329.50p 323.50p 327.00p 167683
11/07/2024 317.50p 324.50p 316.00p 322.00p 201903

*Close Price adjusted for both dividends and splits