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
17/10/2025 268.50p 277.15p 260.00p 274.50p 709606
16/10/2025 276.50p 277.50p 270.50p 272.50p 375081
15/10/2025 283.00p 286.50p 275.00p 275.50p 957285
14/10/2025 265.00p 285.50p 265.00p 285.50p 3734140
13/10/2025 255.50p 263.50p 254.00p 262.50p 859722
10/10/2025 263.50p 263.50p 253.50p 256.00p 751451
09/10/2025 263.50p 263.50p 254.00p 254.50p 185822
08/10/2025 251.50p 255.50p 250.00p 255.50p 263255
07/10/2025 263.00p 263.00p 250.28p 252.00p 179325
06/10/2025 253.50p 255.00p 249.50p 253.00p 171401
03/10/2025 252.50p 257.00p 250.50p 253.50p 275408
02/10/2025 253.00p 253.00p 248.00p 251.00p 279255
01/10/2025 252.50p 255.00p 247.50p 249.00p 727562
30/09/2025 253.00p 255.50p 246.00p 252.50p 273674
29/09/2025 255.00p 258.50p 251.00p 252.00p 478471
26/09/2025 251.50p 254.50p 251.00p 254.00p 131009
25/09/2025 251.50p 261.00p 248.00p 251.00p 185030
24/09/2025 264.00p 264.00p 251.66p 254.50p 610796
23/09/2025 261.50p 261.50p 251.50p 256.00p 441014
22/09/2025 251.00p 254.25p 248.50p 253.00p 305706
19/09/2025 255.00p 257.50p 248.00p 252.50p 549715
18/09/2025 253.50p 256.50p 250.50p 253.00p 231308
17/09/2025 246.00p 260.50p 246.00p 253.00p 239996
16/09/2025 260.00p 260.00p 254.50p 257.50p 519696
15/09/2025 260.00p 260.00p 249.00p 254.50p 614392
12/09/2025 260.00p 260.00p 247.50p 249.50p 277200
11/09/2025 246.50p 246.50p 246.00p 249.00p 204273
10/09/2025 246.50p 249.50p 244.50p 246.00p 319090
09/09/2025 244.50p 253.00p 244.00p 245.50p 301816
08/09/2025 255.50p 255.50p 249.50p 250.50p 1549215
05/09/2025 247.00p 253.50p 245.00p 250.50p 2782797
04/09/2025 247.00p 247.50p 240.50p 245.00p 522041
03/09/2025 242.50p 247.00p 242.00p 246.00p 804717
02/09/2025 254.00p 255.00p 243.50p 244.00p 470299
01/09/2025 254.50p 254.80p 252.00p 253.00p 292673
29/08/2025 247.50p 258.11p 247.50p 252.50p 363174
28/08/2025 255.50p 257.00p 252.50p 253.50p 374158
27/08/2025 247.50p 257.69p 247.50p 252.00p 470955
26/08/2025 257.50p 258.50p 252.00p 253.00p 315300
22/08/2025 253.50p 260.00p 252.00p 258.50p 416818
21/08/2025 259.00p 260.00p 252.00p 253.50p 202293
20/08/2025 256.00p 258.50p 255.00p 258.00p 374794
19/08/2025 253.00p 259.00p 250.00p 258.00p 436414
18/08/2025 250.50p 254.50p 249.50p 251.50p 354236
15/08/2025 252.50p 255.00p 250.00p 252.00p 198657
14/08/2025 250.00p 256.50p 249.00p 253.00p 550080
13/08/2025 250.00p 258.00p 250.00p 254.00p 179136
12/08/2025 257.00p 261.50p 255.00p 256.00p 547695
11/08/2025 257.50p 259.00p 255.50p 257.50p 627980
08/08/2025 253.50p 257.50p 251.50p 257.50p 993062
07/08/2025 242.00p 253.00p 242.00p 253.00p 915380
06/08/2025 244.00p 248.00p 242.00p 244.50p 392919
05/08/2025 246.00p 248.00p 242.50p 242.50p 2826557
04/08/2025 240.00p 247.50p 240.00p 246.00p 1054957
01/08/2025 245.50p 248.50p 240.50p 243.50p 1129720
31/07/2025 247.00p 248.50p 245.00p 246.00p 905626
30/07/2025 240.50p 247.50p 240.50p 247.00p 473206
29/07/2025 240.50p 245.00p 239.50p 241.50p 477727
28/07/2025 255.00p 255.00p 243.50p 245.00p 481531
25/07/2025 248.50p 249.50p 245.00p 247.00p 224986
24/07/2025 249.00p 253.00p 248.00p 248.00p 543441
23/07/2025 248.00p 250.50p 247.50p 248.00p 362380
22/07/2025 255.00p 255.00p 244.50p 247.50p 805873
21/07/2025 243.00p 250.00p 243.00p 249.00p 632273
18/07/2025 243.50p 245.50p 240.50p 244.50p 1362598
17/07/2025 244.50p 245.00p 241.00p 243.00p 282027
16/07/2025 247.00p 248.00p 241.00p 241.50p 325828
15/07/2025 247.00p 247.50p 245.00p 246.00p 392619
14/07/2025 242.50p 249.50p 242.50p 247.00p 493580
11/07/2025 250.50p 252.50p 245.50p 245.50p 1837381
10/07/2025 255.00p 255.00p 247.50p 252.00p 485620
09/07/2025 246.00p 251.00p 244.50p 249.50p 1356862
08/07/2025 242.50p 246.00p 241.00p 246.00p 1334200
07/07/2025 235.00p 242.00p 234.50p 242.00p 1083342
04/07/2025 244.00p 244.00p 232.00p 235.00p 4528656
03/07/2025 235.50p 238.50p 231.50p 235.50p 2405581
02/07/2025 250.00p 252.00p 235.89p 236.50p 1051470
01/07/2025 251.00p 253.50p 245.50p 250.50p 641761
30/06/2025 252.00p 254.50p 251.50p 252.00p 2064338
27/06/2025 250.00p 254.50p 248.00p 253.00p 994756
26/06/2025 248.00p 253.00p 248.00p 250.00p 1096793
25/06/2025 252.50p 256.00p 251.50p 252.00p 945331
24/06/2025 250.00p 256.00p 250.00p 252.00p 969053
23/06/2025 255.00p 255.00p 246.00p 249.50p 695036
20/06/2025 242.00p 254.50p 242.00p 249.00p 946208
19/06/2025 248.50p 248.50p 243.50p 244.50p 314755
18/06/2025 248.00p 250.00p 245.27p 248.50p 2014467
17/06/2025 249.50p 249.50p 243.00p 247.00p 1019969
16/06/2025 246.50p 250.50p 246.50p 248.00p 2316534
13/06/2025 253.00p 253.00p 246.00p 247.00p 541820
12/06/2025 256.00p 260.00p 252.50p 252.50p 365487
11/06/2025 260.00p 265.00p 259.00p 259.00p 338107
10/06/2025 260.50p 264.00p 259.50p 260.50p 812707
09/06/2025 260.00p 264.00p 258.88p 260.50p 6377561
06/06/2025 253.00p 260.50p 253.00p 260.50p 468609
05/06/2025 265.00p 265.00p 254.44p 254.50p 653179
04/06/2025 258.50p 265.00p 258.00p 265.00p 886136
03/06/2025 260.00p 265.50p 258.50p 258.50p 845302
02/06/2025 263.50p 269.00p 262.00p 262.50p 494917
30/05/2025 263.00p 269.00p 261.50p 265.00p 3107377
29/05/2025 263.00p 282.00p 263.00p 265.50p 4765541
28/05/2025 309.00p 309.00p 295.00p 296.00p 484698
27/05/2025 309.00p 309.00p 300.80p 306.00p 1457928
23/05/2025 295.00p 306.00p 293.00p 299.00p 478959
22/05/2025 298.50p 304.00p 295.50p 300.50p 506315
21/05/2025 305.00p 305.00p 298.50p 302.00p 267587
20/05/2025 309.00p 309.00p 289.50p 301.00p 385916
19/05/2025 291.00p 305.50p 291.00p 300.50p 503052
16/05/2025 298.00p 308.00p 297.50p 305.50p 407478
15/05/2025 309.00p 309.00p 292.00p 299.00p 633218
14/05/2025 297.50p 298.50p 291.50p 298.00p 1824903
13/05/2025 292.50p 303.50p 292.50p 298.00p 1189463
12/05/2025 309.00p 309.00p 295.00p 298.50p 308077
09/05/2025 298.00p 301.00p 294.50p 295.50p 323472
08/05/2025 305.00p 305.00p 297.00p 297.50p 1043531
07/05/2025 302.00p 303.50p 297.00p 299.00p 2731075
06/05/2025 303.50p 303.50p 295.00p 303.50p 798478
02/05/2025 302.50p 303.50p 295.00p 298.00p 231842
01/05/2025 302.50p 302.50p 292.00p 302.50p 439025
30/04/2025 291.50p 293.00p 286.00p 293.00p 411817
29/04/2025 285.50p 290.00p 285.00p 287.50p 292761
28/04/2025 285.50p 291.00p 285.50p 287.00p 227433
25/04/2025 286.50p 291.50p 284.00p 286.50p 538177
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

*Close Price adjusted for both dividends and splits