Cineworld Group (CINE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cineworld Group

Date Open High Low Close* Volume
12/10/2022 2.50p 2.59p 2.35p 2.43p 7676824
11/10/2022 2.50p 2.62p 2.35p 2.59p 9169386
10/10/2022 2.60p 2.60p 2.35p 2.50p 14482157
07/10/2022 2.62p 2.70p 2.40p 2.64p 12576620
06/10/2022 2.50p 2.65p 2.40p 2.44p 15556326
05/10/2022 2.70p 2.92p 2.54p 2.57p 21102658
04/10/2022 2.98p 2.98p 2.60p 2.75p 14897001
03/10/2022 2.95p 3.10p 2.43p 2.70p 19667908
30/09/2022 3.24p 3.50p 2.78p 2.93p 19971432
29/09/2022 2.90p 3.10p 2.48p 3.10p 18600900
28/09/2022 2.74p 3.10p 2.10p 2.76p 36984912
27/09/2022 2.80p 3.03p 2.55p 2.70p 15353223
26/09/2022 3.00p 3.10p 2.75p 2.80p 8554479
23/09/2022 2.93p 3.20p 2.75p 2.85p 23563058
22/09/2022 2.92p 3.20p 2.71p 2.91p 14682468
21/09/2022 3.00p 3.15p 2.88p 2.91p 26226876
20/09/2022 2.55p 3.30p 2.55p 3.15p 45264636
19/09/2022 3.08p 3.15p 2.51p 2.77p 42622040
16/09/2022 3.08p 3.15p 2.51p 2.77p 42622040
15/09/2022 2.90p 3.16p 2.88p 2.97p 34883948
14/09/2022 2.96p 3.30p 2.82p 2.95p 45343044
13/09/2022 2.90p 3.36p 2.84p 2.91p 83959448
12/09/2022 4.00p 4.40p 2.90p 2.90p 184732240
09/09/2022 4.20p 5.10p 3.81p 3.81p 162240960
08/09/2022 4.21p 5.30p 3.66p 4.14p 108604560
07/09/2022 4.03p 5.26p 3.12p 4.29p 195396336
06/09/2022 5.98p 6.35p 2.75p 3.90p 220707872
05/09/2022 5.40p 6.52p 4.80p 5.92p 139451824
02/09/2022 4.50p 6.82p 4.10p 4.69p 296153184
01/09/2022 3.77p 5.70p 2.64p 4.48p 263271360
31/08/2022 2.35p 3.98p 2.00p 3.40p 134456672
30/08/2022 2.36p 2.48p 1.81p 2.36p 89339728
29/08/2022 1.90p 2.30p 1.85p 2.30p 94906400
26/08/2022 1.90p 2.30p 1.85p 2.30p 94906400
25/08/2022 2.90p 3.00p 1.84p 1.92p 153003568
24/08/2022 3.00p 3.10p 2.55p 2.80p 88535312
23/08/2022 3.35p 3.35p 2.60p 3.00p 122290528
22/08/2022 3.90p 4.80p 2.75p 3.20p 260162320
19/08/2022 9.96p 9.99p 1.80p 4.07p 300191488
18/08/2022 8.97p 11.95p 8.50p 9.75p 124440816
17/08/2022 14.00p 14.91p 7.77p 8.24p 221464336
16/08/2022 20.22p 21.82p 20.22p 20.80p 2452058
15/08/2022 20.60p 21.85p 20.46p 20.76p 2375454
12/08/2022 21.75p 21.75p 20.38p 21.33p 3948089
11/08/2022 20.52p 21.99p 20.49p 20.99p 3992623
10/08/2022 20.66p 21.17p 20.15p 20.69p 1465535
09/08/2022 21.01p 21.79p 20.36p 20.60p 2100295
08/08/2022 20.69p 21.87p 19.67p 20.62p 4457487
05/08/2022 22.81p 22.81p 20.37p 20.69p 1779151
04/08/2022 20.73p 22.29p 20.31p 21.47p 2454696
03/08/2022 20.57p 21.95p 20.57p 21.34p 5476047
02/08/2022 23.80p 24.45p 19.75p 20.57p 9323227
01/08/2022 23.05p 24.32p 22.22p 23.89p 3528924
29/07/2022 22.00p 23.50p 21.37p 23.08p 5192124
28/07/2022 22.08p 22.35p 21.36p 22.01p 4206500
27/07/2022 21.35p 22.06p 20.75p 21.72p 3771029
26/07/2022 20.00p 21.99p 20.00p 21.89p 3850872
25/07/2022 22.00p 22.88p 19.93p 21.35p 3455709
22/07/2022 21.00p 22.00p 20.72p 22.00p 4562595
21/07/2022 20.60p 21.26p 20.00p 21.18p 3301083
20/07/2022 18.13p 21.16p 18.13p 20.74p 7240578
19/07/2022 18.15p 18.95p 17.87p 18.50p 4082651
18/07/2022 18.63p 18.87p 16.76p 18.87p 4047997
15/07/2022 17.50p 17.81p 16.87p 17.55p 2757373
14/07/2022 17.00p 18.04p 16.66p 17.20p 4853753
13/07/2022 18.95p 18.95p 17.25p 17.77p 3974469
12/07/2022 18.83p 19.00p 17.54p 18.20p 3161685
11/07/2022 18.81p 18.87p 17.83p 18.00p 4605525
08/07/2022 19.00p 19.00p 17.99p 18.49p 3955287
07/07/2022 19.80p 19.80p 17.95p 17.95p 5366310
06/07/2022 19.23p 19.75p 17.68p 18.70p 8753194
05/07/2022 19.77p 20.98p 17.30p 18.84p 14840398
04/07/2022 21.70p 21.70p 19.28p 19.67p 6122961
01/07/2022 20.50p 21.50p 20.50p 21.00p 2507229
30/06/2022 21.50p 21.50p 20.36p 21.00p 2828750
29/06/2022 22.46p 22.86p 20.92p 21.21p 5844491
28/06/2022 22.90p 22.98p 22.15p 22.20p 3946299
27/06/2022 21.75p 22.91p 21.21p 22.01p 4836296
24/06/2022 21.16p 22.00p 21.16p 21.60p 2541070
23/06/2022 21.40p 22.90p 21.10p 21.16p 3743120
22/06/2022 21.52p 22.87p 21.03p 22.08p 4074634
21/06/2022 23.00p 23.62p 22.00p 22.01p 2729145
20/06/2022 21.56p 23.57p 21.24p 22.86p 4337702
17/06/2022 21.85p 22.24p 20.65p 21.56p 7284654
16/06/2022 22.96p 24.12p 19.85p 20.48p 14704866
15/06/2022 24.36p 24.36p 22.50p 22.60p 4351683
14/06/2022 22.10p 24.95p 22.10p 23.29p 6428133
13/06/2022 23.30p 25.84p 22.20p 23.16p 6413074
10/06/2022 23.80p 24.64p 23.38p 23.81p 4848912
09/06/2022 24.70p 26.45p 24.10p 24.53p 3713685
08/06/2022 24.89p 26.00p 24.54p 24.88p 4634531
07/06/2022 26.00p 27.02p 24.90p 25.63p 3346302
06/06/2022 27.10p 27.56p 25.82p 25.84p 4331466
03/06/2022 26.50p 27.99p 25.73p 26.30p 5751248
02/06/2022 26.50p 27.99p 25.73p 26.30p 5751248
01/06/2022 26.50p 27.99p 25.73p 26.30p 5751248
31/05/2022 28.99p 29.16p 25.57p 25.77p 9255638
30/05/2022 25.11p 29.33p 25.11p 28.25p 13828582
27/05/2022 23.99p 25.05p 23.86p 24.69p 4873969
26/05/2022 22.60p 24.18p 22.20p 23.99p 5259317
25/05/2022 23.71p 23.95p 22.14p 22.60p 3269759
24/05/2022 22.70p 24.86p 22.27p 22.69p 4726439
23/05/2022 22.24p 24.17p 22.24p 23.46p 3829299
20/05/2022 22.70p 24.18p 22.70p 22.96p 4767231
19/05/2022 24.00p 24.99p 22.80p 23.43p 3925919
18/05/2022 24.82p 25.00p 23.65p 23.89p 2869801
17/05/2022 23.50p 24.84p 23.46p 24.01p 6418445
16/05/2022 25.20p 25.20p 23.27p 23.45p 8040311
13/05/2022 24.07p 25.27p 23.22p 23.52p 9310787
12/05/2022 25.23p 26.29p 22.57p 23.15p 16067362
11/05/2022 25.72p 27.81p 25.54p 26.01p 4466724
10/05/2022 28.70p 28.70p 25.66p 25.79p 5830429
09/05/2022 28.79p 28.98p 25.91p 26.38p 8186778
06/05/2022 30.00p 30.00p 28.51p 28.89p 3233821
05/05/2022 30.50p 30.76p 29.49p 29.84p 3911063
04/05/2022 31.30p 31.30p 28.92p 29.05p 3878715
03/05/2022 30.65p 31.63p 30.00p 30.23p 3206675
02/05/2022 30.55p 31.82p 29.84p 31.05p 2626651
29/04/2022 30.55p 31.82p 29.84p 31.05p 2626651
28/04/2022 28.09p 31.49p 27.38p 30.10p 5138418
27/04/2022 28.90p 29.37p 27.75p 28.09p 4967056
26/04/2022 30.70p 31.97p 29.86p 29.96p 2680403
25/04/2022 31.71p 32.12p 29.75p 29.96p 5054071
22/04/2022 32.00p 32.45p 31.44p 31.71p 2629873
21/04/2022 31.95p 32.75p 31.49p 32.14p 3911812
20/04/2022 32.01p 32.74p 31.31p 31.95p 2999580
19/04/2022 32.60p 32.60p 31.29p 31.66p 3297333
18/04/2022 31.65p 32.94p 31.65p 32.17p 2768791
15/04/2022 31.65p 32.94p 31.65p 32.17p 2768791
14/04/2022 31.65p 32.94p 31.65p 32.17p 2768791
13/04/2022 31.70p 32.69p 30.86p 31.97p 3145925
12/04/2022 33.00p 33.00p 31.33p 31.71p 4569310
11/04/2022 32.50p 33.60p 31.71p 32.28p 3196260
08/04/2022 33.98p 33.98p 32.11p 32.51p 2429375
07/04/2022 31.70p 33.95p 31.70p 32.56p 3054365
06/04/2022 33.65p 33.80p 32.36p 33.50p 4144738
05/04/2022 32.59p 34.25p 32.31p 33.22p 4071737
04/04/2022 32.69p 33.84p 32.00p 32.63p 4959241
01/04/2022 32.36p 33.82p 32.36p 32.63p 4237674
31/03/2022 32.70p 33.79p 32.29p 32.62p 6443471
30/03/2022 33.55p 34.52p 32.31p 32.61p 8539370
29/03/2022 33.87p 34.88p 33.09p 34.00p 11064497
28/03/2022 35.00p 35.68p 32.87p 33.19p 8785905
25/03/2022 35.00p 35.45p 33.52p 34.35p 6700926
24/03/2022 33.00p 34.71p 33.00p 34.22p 4268752
23/03/2022 35.10p 36.99p 33.58p 33.83p 7205363
22/03/2022 36.50p 37.39p 33.88p 34.50p 7075652
21/03/2022 35.70p 37.34p 34.53p 35.35p 6493647
18/03/2022 35.84p 37.80p 35.51p 35.51p 37788704
17/03/2022 38.04p 39.70p 36.10p 36.14p 11330217
16/03/2022 38.50p 38.50p 36.50p 38.02p 9275822
15/03/2022 35.70p 36.96p 34.50p 36.36p 5163117
14/03/2022 35.52p 37.83p 35.52p 36.08p 7563963
11/03/2022 32.45p 36.20p 32.45p 34.96p 8996228
10/03/2022 35.67p 35.67p 32.32p 32.63p 5827657
09/03/2022 30.80p 33.79p 29.81p 33.25p 9382127
08/03/2022 30.00p 31.50p 29.18p 29.94p 9682933
07/03/2022 31.60p 33.20p 26.27p 30.48p 18428760
04/03/2022 32.82p 33.72p 30.73p 31.17p 11607229
03/03/2022 35.02p 36.04p 33.79p 33.79p 6702506
02/03/2022 36.58p 39.51p 34.62p 35.42p 8845524
01/03/2022 39.16p 40.45p 36.88p 37.00p 11331381
28/02/2022 40.20p 40.71p 38.20p 40.11p 8561940
25/02/2022 38.80p 41.46p 37.73p 41.19p 15280423
24/02/2022 36.72p 39.61p 36.22p 38.30p 17802016
23/02/2022 38.00p 38.92p 37.56p 38.00p 7269852
22/02/2022 37.50p 38.91p 36.73p 38.00p 5361196
21/02/2022 38.45p 39.25p 37.97p 38.43p 3511728
18/02/2022 39.15p 41.49p 38.19p 38.70p 6091506
17/02/2022 39.00p 41.14p 38.98p 39.65p 6153824
16/02/2022 41.00p 42.40p 39.77p 40.70p 5166972
15/02/2022 39.09p 42.00p 37.96p 41.28p 5835637
14/02/2022 39.87p 41.03p 37.15p 40.10p 9855412
11/02/2022 40.01p 42.00p 39.28p 41.61p 6848531
10/02/2022 38.43p 41.39p 38.43p 41.00p 15101199
09/02/2022 37.23p 39.27p 36.59p 39.27p 12460125
08/02/2022 36.24p 36.56p 35.00p 36.56p 3591350
07/02/2022 35.14p 36.84p 33.69p 35.56p 7578205
04/02/2022 36.60p 37.30p 35.00p 35.83p 5516508
03/02/2022 36.87p 37.65p 35.63p 36.60p 6590220
02/02/2022 38.01p 39.98p 37.00p 37.32p 11724003
01/02/2022 39.17p 39.97p 37.00p 37.66p 9044715
31/01/2022 37.39p 39.24p 36.89p 39.24p 8948699
28/01/2022 38.70p 40.03p 36.57p 37.86p 9639401
27/01/2022 38.71p 41.06p 38.71p 39.45p 7106421
26/01/2022 41.44p 41.52p 40.01p 40.35p 7077115
25/01/2022 38.77p 41.50p 37.64p 39.54p 9315991
24/01/2022 41.16p 42.50p 36.03p 38.30p 20992844
21/01/2022 43.55p 44.24p 41.55p 41.95p 10077838
20/01/2022 43.76p 44.97p 43.00p 44.45p 11064003
19/01/2022 41.94p 45.00p 41.36p 43.49p 11544120
18/01/2022 42.45p 42.86p 41.33p 42.27p 8741732
17/01/2022 40.30p 44.39p 40.05p 42.50p 19154364
14/01/2022 39.70p 41.14p 38.63p 40.35p 12346550
13/01/2022 39.20p 40.06p 37.75p 38.79p 6260808
12/01/2022 40.39p 40.71p 37.32p 39.01p 13536225
10/01/2022 37.69p 40.74p 37.00p 40.09p 17474048
07/01/2022 37.57p 39.15p 36.23p 37.11p 9086672
06/01/2022 37.63p 39.65p 35.80p 37.93p 18722626
05/01/2022 33.64p 41.77p 33.00p 38.57p 43179580

*Close Price adjusted for both dividends and splits