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
31/05/2024 324.00p 332.00p 321.50p 332.00p 1339536
30/05/2024 327.00p 329.00p 323.00p 323.00p 471321
29/05/2024 326.50p 331.50p 322.29p 325.50p 888676
28/05/2024 330.00p 333.50p 324.50p 325.00p 291866
24/05/2024 330.00p 330.00p 326.60p 330.00p 388
23/05/2024 328.50p 330.99p 326.00p 327.00p 302391
22/05/2024 333.00p 333.00p 327.50p 328.50p 286071
21/05/2024 340.00p 340.00p 332.00p 333.00p 359030
20/05/2024 345.00p 345.00p 332.20p 334.00p 740680
17/05/2024 339.00p 341.50p 334.00p 334.50p 378677
16/05/2024 331.50p 345.50p 327.79p 339.50p 1385024
15/05/2024 336.00p 341.00p 331.00p 331.00p 1070576
14/05/2024 347.00p 354.50p 335.50p 340.00p 443075
13/05/2024 337.00p 352.50p 337.00p 341.50p 861500
10/05/2024 344.50p 351.00p 340.00p 350.50p 1880202
09/05/2024 340.00p 345.00p 340.00p 341.00p 1914642
08/05/2024 341.00p 344.00p 340.00p 341.50p 583018
07/05/2024 345.00p 345.50p 340.00p 340.50p 231861
03/05/2024 345.00p 345.00p 340.00p 340.00p 408384
02/05/2024 347.00p 347.00p 338.00p 343.00p 775491
01/05/2024 337.00p 349.00p 336.00p 343.50p 107530
30/04/2024 355.00p 355.00p 340.00p 341.50p 421984
29/04/2024 344.00p 350.72p 341.50p 345.50p 491218
26/04/2024 337.50p 343.27p 334.00p 343.00p 194535
25/04/2024 334.00p 337.00p 331.50p 335.50p 487173
24/04/2024 335.00p 337.00p 331.50p 334.00p 197438
23/04/2024 330.00p 338.00p 330.00p 334.00p 224058
22/04/2024 330.00p 335.50p 330.00p 331.50p 302687
19/04/2024 330.00p 335.50p 329.00p 330.00p 355483
18/04/2024 330.00p 333.00p 329.00p 332.50p 355861
17/04/2024 340.00p 340.00p 328.50p 329.50p 1661674
16/04/2024 334.00p 337.74p 325.00p 329.00p 806582
15/04/2024 333.50p 343.50p 333.50p 335.50p 499449
12/04/2024 337.50p 343.00p 336.50p 338.50p 105164
11/04/2024 334.00p 337.50p 330.50p 337.50p 2005920
10/04/2024 329.50p 335.00p 326.00p 334.00p 756968
09/04/2024 333.50p 335.00p 328.50p 329.00p 226187
08/04/2024 328.00p 335.00p 328.00p 334.00p 250174
05/04/2024 326.00p 330.50p 325.00p 328.50p 458769
04/04/2024 329.50p 334.50p 329.00p 329.50p 292539
03/04/2024 328.50p 333.50p 327.00p 330.00p 1744982
02/04/2024 330.00p 335.00p 326.50p 330.00p 1277011
28/03/2024 327.00p 334.00p 324.00p 329.50p 178949
27/03/2024 326.00p 328.50p 320.00p 326.00p 238604
26/03/2024 321.50p 326.50p 318.07p 323.50p 229895
25/03/2024 316.50p 330.00p 316.50p 321.50p 2403665
22/03/2024 323.00p 329.50p 317.00p 323.50p 596761
21/03/2024 319.50p 324.00p 315.00p 322.50p 456216
20/03/2024 326.50p 326.50p 324.00p 318.00p 315274
19/03/2024 326.50p 334.50p 322.50p 324.00p 99527
18/03/2024 330.00p 332.00p 319.00p 326.00p 96310
15/03/2024 327.50p 327.89p 320.50p 326.00p 735696
14/03/2024 322.50p 331.52p 317.50p 326.00p 261704
13/03/2024 317.00p 334.00p 317.00p 323.50p 386797
12/03/2024 321.00p 334.50p 318.36p 327.50p 624960
11/03/2024 325.00p 327.00p 319.00p 321.00p 171010
08/03/2024 332.00p 332.00p 324.00p 328.00p 224817
07/03/2024 345.00p 345.00p 323.00p 330.00p 712722
06/03/2024 345.00p 345.00p 330.50p 330.50p 342119
05/03/2024 331.00p 342.38p 329.50p 333.00p 145963
04/03/2024 344.50p 345.50p 332.50p 334.00p 3078738
01/03/2024 325.00p 341.00p 325.00p 336.00p 994199
29/02/2024 310.00p 326.00p 310.00p 326.00p 5858791
28/02/2024 325.00p 325.00p 310.50p 316.00p 1475597
27/02/2024 310.00p 323.30p 310.00p 320.50p 1093458
26/02/2024 317.50p 322.50p 310.50p 317.00p 159448
23/02/2024 317.50p 324.00p 317.50p 320.50p 150027
22/02/2024 317.50p 325.00p 316.00p 322.50p 746251
21/02/2024 317.50p 319.00p 313.50p 316.50p 323735
20/02/2024 313.00p 320.50p 313.00p 316.00p 2186004
19/02/2024 313.50p 317.50p 311.00p 316.00p 187210
16/02/2024 313.00p 313.50p 310.00p 312.00p 480366
15/02/2024 315.00p 317.00p 310.00p 310.00p 1755792
14/02/2024 309.00p 317.00p 308.00p 315.50p 1495260
13/02/2024 296.00p 311.19p 290.50p 308.50p 2083243
12/02/2024 292.50p 297.00p 288.00p 288.50p 709592
09/02/2024 287.00p 298.50p 285.00p 291.00p 1093407
08/02/2024 295.00p 295.00p 281.50p 286.50p 215401
07/02/2024 296.00p 298.50p 289.00p 290.00p 4523232
06/02/2024 296.50p 298.50p 293.00p 296.00p 167771
05/02/2024 290.00p 297.00p 287.00p 294.50p 849782
02/02/2024 287.00p 297.00p 280.00p 287.00p 460907
01/02/2024 290.50p 295.00p 280.50p 285.50p 325195
31/01/2024 299.50p 300.00p 293.00p 299.00p 1368781
30/01/2024 293.50p 297.90p 290.50p 297.00p 322043
29/01/2024 293.00p 298.50p 283.73p 292.00p 267785
26/01/2024 297.00p 300.50p 292.50p 297.50p 341073
25/01/2024 295.00p 299.50p 290.50p 297.50p 262981
24/01/2024 292.00p 293.00p 286.50p 290.00p 228580
23/01/2024 290.00p 299.50p 286.95p 287.00p 582369
22/01/2024 292.50p 297.00p 287.00p 290.50p 681633
19/01/2024 290.00p 291.00p 284.00p 290.00p 482153
18/01/2024 284.00p 289.50p 282.50p 288.00p 1838715
17/01/2024 280.50p 289.50p 275.00p 285.00p 846529
16/01/2024 286.00p 288.50p 279.73p 284.50p 171868
15/01/2024 290.50p 295.50p 282.50p 285.00p 250001
12/01/2024 290.00p 296.73p 288.50p 290.00p 1504390
11/01/2024 293.00p 293.00p 287.00p 288.00p 519197
10/01/2024 299.00p 299.00p 289.00p 290.00p 309402
09/01/2024 295.00p 305.00p 295.00p 297.50p 345364
08/01/2024 305.00p 305.00p 296.50p 301.50p 707795
05/01/2024 295.50p 303.50p 295.00p 298.50p 77680
04/01/2024 299.00p 305.00p 296.50p 302.00p 147918
03/01/2024 297.50p 306.75p 293.50p 300.00p 187081
02/01/2024 306.50p 311.50p 298.50p 300.50p 231996
29/12/2023 307.00p 310.50p 297.50p 306.00p 128314
28/12/2023 305.00p 311.50p 301.00p 302.00p 84678
27/12/2023 301.50p 308.94p 298.50p 306.00p 140468
22/12/2023 304.50p 307.00p 297.50p 303.00p 163143
21/12/2023 292.50p 307.50p 292.50p 303.50p 1075390
20/12/2023 294.00p 299.00p 287.50p 299.00p 303536
19/12/2023 297.00p 304.70p 289.00p 291.00p 418685
18/12/2023 291.50p 297.00p 281.12p 295.50p 337151
15/12/2023 285.00p 289.50p 282.00p 282.50p 374900
14/12/2023 284.50p 289.00p 280.00p 283.50p 144601
13/12/2023 280.00p 284.00p 276.51p 283.00p 322593
12/12/2023 275.00p 284.00p 275.00p 279.00p 372984
11/12/2023 281.50p 283.50p 275.00p 275.00p 166377
08/12/2023 284.50p 284.50p 277.00p 279.50p 127818
07/12/2023 272.00p 280.00p 270.00p 280.00p 273328
06/12/2023 282.50p 284.00p 268.00p 273.00p 883918
05/12/2023 270.00p 276.00p 261.50p 269.50p 75699
04/12/2023 272.50p 277.00p 268.50p 274.00p 68305
01/12/2023 266.50p 276.50p 265.00p 275.00p 101764
30/11/2023 274.00p 277.50p 266.50p 266.50p 571372
29/11/2023 273.50p 275.50p 268.00p 274.00p 286703
28/11/2023 274.00p 276.50p 270.12p 274.00p 353707
27/11/2023 278.50p 283.50p 273.90p 276.00p 73505
24/11/2023 275.00p 278.50p 272.00p 277.00p 147429
23/11/2023 275.50p 278.00p 269.50p 276.00p 217129
22/11/2023 278.50p 283.00p 275.00p 275.00p 250527
21/11/2023 274.50p 284.00p 272.50p 279.50p 1001972
20/11/2023 275.00p 280.00p 268.00p 277.00p 136012
17/11/2023 277.50p 291.00p 271.77p 276.50p 235051
16/11/2023 281.00p 283.63p 276.40p 276.50p 56926
15/11/2023 278.50p 288.00p 278.50p 281.00p 433098
14/11/2023 272.00p 281.50p 271.50p 281.50p 410792
13/11/2023 271.00p 274.50p 267.50p 274.50p 370648
10/11/2023 275.00p 275.00p 261.00p 269.00p 1397494
09/11/2023 269.00p 270.50p 265.27p 268.50p 289253
08/11/2023 264.50p 271.00p 263.00p 271.00p 712032
07/11/2023 261.00p 266.00p 255.50p 265.00p 160942
06/11/2023 270.00p 270.00p 257.26p 261.00p 315095
03/11/2023 263.50p 274.50p 259.00p 261.50p 312672
02/11/2023 252.50p 267.00p 251.50p 267.00p 369709
01/11/2023 251.50p 259.50p 248.00p 251.00p 287024
31/10/2023 253.00p 256.50p 249.50p 250.00p 324354
30/10/2023 250.00p 257.00p 245.15p 251.50p 342972
27/10/2023 260.00p 260.00p 245.50p 250.00p 541985
26/10/2023 249.50p 250.51p 245.08p 248.00p 142000
25/10/2023 251.50p 255.50p 246.00p 249.50p 895250
24/10/2023 246.50p 251.50p 244.00p 250.50p 620948
23/10/2023 243.00p 249.00p 236.00p 246.00p 399469
20/10/2023 244.50p 246.50p 236.36p 241.00p 942491
19/10/2023 243.50p 247.50p 237.90p 243.50p 1597482
18/10/2023 237.50p 238.00p 227.00p 233.50p 248862
17/10/2023 241.50p 241.50p 236.50p 238.00p 242455
16/10/2023 241.50p 242.50p 237.00p 240.50p 559970
13/10/2023 239.50p 240.50p 231.50p 238.50p 172925
12/10/2023 239.50p 253.50p 236.50p 238.50p 223738
11/10/2023 242.00p 248.50p 240.00p 246.00p 48364
10/10/2023 246.00p 250.00p 242.00p 242.00p 294481
09/10/2023 241.50p 248.60p 240.00p 245.50p 200999
06/10/2023 249.00p 250.00p 244.00p 246.00p 265173
05/10/2023 240.50p 249.50p 232.00p 247.50p 142700
04/10/2023 234.50p 242.50p 230.90p 242.50p 290723
03/10/2023 234.00p 249.50p 234.00p 235.50p 80429
02/10/2023 247.00p 249.00p 238.00p 240.50p 322682
29/09/2023 238.00p 248.74p 230.50p 247.50p 194896
28/09/2023 242.00p 249.50p 232.50p 238.00p 107648
27/09/2023 247.50p 252.50p 235.50p 238.50p 118448
26/09/2023 249.50p 255.00p 240.50p 243.00p 56683
25/09/2023 254.50p 264.50p 243.50p 247.00p 266243
22/09/2023 260.00p 262.50p 250.50p 252.00p 662031
21/09/2023 257.50p 264.50p 254.50p 258.00p 773450
20/09/2023 248.50p 265.00p 243.50p 259.50p 363659
19/09/2023 233.00p 244.50p 231.50p 242.00p 385025
18/09/2023 237.00p 238.10p 230.50p 238.00p 205593
15/09/2023 236.50p 240.50p 227.90p 235.00p 369372
14/09/2023 235.00p 238.50p 230.50p 232.00p 122178
13/09/2023 240.00p 240.17p 231.00p 232.00p 120191
12/09/2023 231.50p 240.00p 230.00p 240.00p 164076
11/09/2023 231.00p 237.50p 230.00p 232.00p 277133
08/09/2023 231.00p 231.00p 228.00p 228.00p 117088
07/09/2023 231.00p 238.50p 226.50p 230.00p 391940
06/09/2023 234.00p 234.00p 230.00p 230.00p 342241
05/09/2023 235.00p 240.50p 232.50p 235.00p 132257
04/09/2023 233.00p 236.00p 232.00p 233.50p 377722
01/09/2023 237.00p 239.00p 233.00p 233.50p 97220
31/08/2023 232.50p 240.00p 230.50p 237.00p 120344
30/08/2023 227.50p 235.00p 227.50p 232.50p 174793
29/08/2023 219.50p 235.00p 219.50p 227.00p 93171
25/08/2023 221.00p 224.00p 220.50p 222.50p 92136
24/08/2023 230.50p 233.00p 220.50p 222.50p 254618
23/08/2023 224.00p 234.00p 223.50p 232.00p 293744
22/08/2023 230.00p 230.00p 219.00p 225.00p 264113
21/08/2023 223.00p 226.00p 218.00p 218.00p 114980
18/08/2023 217.50p 225.00p 213.03p 224.00p 264218
17/08/2023 215.00p 229.50p 212.00p 214.50p 353912
16/08/2023 220.00p 222.33p 213.50p 213.50p 288165

*Close Price adjusted for both dividends and splits