Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/03/2021 116.95p 124.80p 116.30p 120.80p 13789957
17/03/2021 114.65p 117.80p 111.14p 115.55p 9290927
16/03/2021 108.65p 117.40p 107.44p 115.55p 16744719
15/03/2021 105.95p 108.00p 104.59p 107.00p 8847008
12/03/2021 104.70p 106.92p 102.10p 104.40p 5110985
11/03/2021 104.10p 107.00p 101.80p 104.90p 6185016
10/03/2021 104.60p 105.15p 99.60p 102.50p 11011643
09/03/2021 106.85p 109.75p 103.08p 104.60p 9184200
08/03/2021 106.70p 110.20p 104.70p 106.15p 8866279
05/03/2021 112.30p 112.90p 99.54p 104.75p 14117086
04/03/2021 112.90p 114.90p 108.35p 112.50p 17237966
03/03/2021 106.50p 115.15p 105.35p 113.65p 21842996
02/03/2021 101.80p 105.00p 100.05p 104.50p 12281451
01/03/2021 99.56p 101.53p 97.97p 99.98p 9243184
26/02/2021 99.84p 101.96p 94.76p 98.16p 18594544
25/02/2021 96.42p 103.60p 94.98p 102.85p 19843264
24/02/2021 96.36p 99.90p 94.06p 94.98p 20176852
23/02/2021 89.60p 98.80p 89.60p 96.36p 53512064
22/02/2021 80.06p 88.04p 80.06p 88.04p 16573573
19/02/2021 77.06p 81.54p 75.80p 80.78p 6350826
18/02/2021 79.56p 80.82p 77.30p 77.52p 8546571
17/02/2021 84.34p 85.94p 79.92p 80.50p 9554482
16/02/2021 84.14p 89.46p 80.84p 83.38p 19161666
15/02/2021 75.76p 83.38p 73.00p 82.72p 19907344
12/02/2021 72.46p 75.32p 72.00p 74.80p 6488969
11/02/2021 76.00p 76.50p 71.48p 73.68p 5065454
10/02/2021 74.36p 76.98p 72.96p 76.20p 4302489
09/02/2021 76.22p 76.70p 72.60p 73.40p 5349216
08/02/2021 78.00p 80.00p 73.58p 74.22p 6792886
05/02/2021 75.00p 78.96p 74.44p 77.54p 9558309
04/02/2021 72.70p 75.59p 71.14p 73.94p 10185566
03/02/2021 76.36p 77.00p 72.60p 73.00p 9531068
02/02/2021 79.00p 79.00p 73.76p 75.22p 8432481
01/02/2021 79.82p 82.16p 77.30p 77.48p 10597559
29/01/2021 74.76p 78.56p 72.52p 77.08p 16378949
28/01/2021 81.02p 88.02p 73.04p 75.02p 37791508
27/01/2021 75.00p 88.68p 73.30p 80.40p 52476436
26/01/2021 67.44p 75.44p 66.90p 73.14p 28365500
25/01/2021 66.10p 69.00p 62.50p 69.00p 16397598
22/01/2021 68.38p 68.94p 65.22p 66.10p 16703423
21/01/2021 68.60p 69.95p 67.60p 69.38p 10521186
20/01/2021 67.00p 69.28p 66.42p 68.58p 10212159
19/01/2021 68.00p 68.96p 65.72p 66.10p 5652454
18/01/2021 66.20p 68.36p 64.82p 67.98p 8758615
15/01/2021 65.00p 66.00p 64.00p 65.80p 12807775
14/01/2021 65.52p 66.30p 64.34p 65.00p 7000618
13/01/2021 68.42p 68.44p 64.56p 65.36p 10213076
12/01/2021 66.00p 67.56p 65.00p 66.60p 8925704
11/01/2021 69.02p 69.40p 64.24p 65.00p 15454716
08/01/2021 68.20p 70.42p 67.30p 69.34p 11926734
07/01/2021 65.10p 69.04p 64.50p 67.76p 16489055
06/01/2021 64.60p 66.34p 63.56p 64.70p 13881110
05/01/2021 60.50p 65.36p 59.93p 64.44p 34788764
04/01/2021 65.10p 66.50p 61.16p 61.52p 32742956
31/12/2020 63.90p 65.06p 63.20p 64.10p 5930705
30/12/2020 64.60p 66.20p 63.58p 64.00p 10114789
29/12/2020 67.00p 67.66p 63.56p 63.88p 15536321
28/12/2020 65.90p 67.80p 64.64p 65.16p 7711480
24/12/2020 65.90p 67.80p 64.64p 65.16p 7711480
23/12/2020 60.40p 65.47p 60.40p 64.58p 15605620
22/12/2020 58.98p 62.00p 57.83p 61.42p 11488983
21/12/2020 56.80p 60.12p 48.00p 59.32p 29151288
18/12/2020 63.26p 65.00p 62.00p 62.66p 11806030
17/12/2020 64.46p 65.49p 63.10p 63.50p 7363895
16/12/2020 64.72p 65.48p 63.12p 63.30p 13412839
15/12/2020 62.70p 65.89p 61.64p 63.22p 12361625
14/12/2020 62.90p 66.18p 62.60p 64.00p 18899980
11/12/2020 61.50p 64.02p 58.10p 62.82p 27489454
10/12/2020 63.22p 64.60p 61.54p 61.54p 23048998
09/12/2020 62.00p 65.36p 62.00p 62.54p 28191688
08/12/2020 64.00p 64.35p 58.42p 61.00p 38008136
07/12/2020 62.14p 67.24p 61.58p 62.26p 38814000
04/12/2020 62.00p 66.66p 56.00p 62.06p 85328080
03/12/2020 64.50p 73.00p 63.38p 73.00p 49494736
02/12/2020 63.00p 66.97p 62.52p 63.76p 45440952
01/12/2020 58.20p 62.15p 57.12p 62.00p 23353972
30/11/2020 59.00p 59.82p 56.69p 56.94p 17511072
27/11/2020 55.20p 59.00p 53.10p 58.70p 20992192
26/11/2020 56.52p 57.94p 52.21p 55.20p 15889540
25/11/2020 61.60p 62.80p 54.02p 55.00p 25908552
24/11/2020 58.00p 62.30p 56.90p 59.00p 49043020
23/11/2020 55.00p 58.84p 51.00p 55.30p 67552920
20/11/2020 44.00p 47.12p 42.36p 46.09p 26866124
19/11/2020 52.20p 52.20p 39.60p 44.20p 87773008
18/11/2020 49.00p 50.54p 47.81p 48.40p 28302884
17/11/2020 51.64p 52.80p 47.38p 48.47p 41663672
16/11/2020 45.00p 56.00p 44.40p 49.76p 67192904
13/11/2020 43.00p 44.63p 40.14p 43.84p 21209836
12/11/2020 49.21p 49.50p 42.92p 43.47p 27575752
10/11/2020 40.10p 67.20p 39.11p 47.75p 135350224
09/11/2020 29.50p 46.56p 28.70p 40.42p 62447920
06/11/2020 28.18p 29.80p 27.86p 28.82p 6340480
05/11/2020 27.50p 28.43p 26.90p 28.41p 6401346
04/11/2020 27.65p 28.40p 26.50p 27.64p 8477773
03/11/2020 28.00p 28.36p 27.05p 28.05p 9456975
02/11/2020 28.00p 28.39p 24.04p 27.50p 13646942
30/10/2020 25.39p 28.65p 25.16p 28.51p 13801677
29/10/2020 24.00p 26.38p 23.63p 25.95p 11858642
28/10/2020 25.80p 25.96p 23.00p 24.32p 20950788
27/10/2020 26.35p 27.41p 25.40p 26.11p 7378008
26/10/2020 28.90p 29.38p 26.35p 26.54p 13761913
23/10/2020 28.12p 31.00p 27.18p 29.18p 19179926
22/10/2020 32.20p 37.00p 27.75p 29.42p 33039000
21/10/2020 28.40p 32.40p 27.71p 32.40p 19804440
20/10/2020 25.68p 28.40p 25.50p 28.40p 12805437
19/10/2020 25.50p 26.65p 24.42p 25.75p 9031049
16/10/2020 24.41p 25.97p 22.70p 24.76p 18233126
15/10/2020 26.59p 26.65p 24.80p 24.87p 10498983
14/10/2020 27.50p 27.86p 25.84p 27.00p 18836024
13/10/2020 29.01p 29.06p 26.14p 28.25p 14101987
12/10/2020 31.20p 31.20p 28.12p 29.60p 9400812
09/10/2020 29.52p 30.61p 28.88p 29.68p 12918563
08/10/2020 27.67p 29.58p 26.90p 29.52p 22294910
07/10/2020 27.97p 28.40p 26.06p 27.00p 19178308
06/10/2020 27.71p 28.43p 24.78p 27.80p 34897012
05/10/2020 18.10p 30.00p 15.64p 25.20p 163249088
02/10/2020 40.00p 40.65p 37.10p 39.47p 10818492
01/10/2020 41.00p 41.58p 39.99p 40.49p 5062133
30/09/2020 42.00p 42.44p 40.28p 40.79p 8546242
29/09/2020 44.96p 44.96p 39.54p 40.26p 11271982
28/09/2020 44.98p 44.98p 43.05p 43.80p 6982881
25/09/2020 40.48p 45.00p 40.12p 43.01p 12766167
24/09/2020 42.36p 44.24p 39.00p 41.36p 44010168
23/09/2020 45.88p 51.56p 45.01p 48.52p 14010742
22/09/2020 43.00p 45.48p 41.93p 44.15p 9154654
21/09/2020 45.13p 45.34p 40.00p 42.92p 37218264
18/09/2020 48.00p 48.46p 45.12p 46.53p 32046392
17/09/2020 49.00p 49.95p 48.34p 48.38p 7509231
16/09/2020 49.13p 50.88p 47.96p 50.38p 8321708
15/09/2020 51.00p 51.48p 48.02p 49.13p 9267846
14/09/2020 52.50p 53.28p 49.42p 50.10p 13870499
11/09/2020 49.55p 55.20p 49.15p 52.00p 15393343
10/09/2020 50.30p 51.74p 48.85p 49.55p 24586864
09/09/2020 56.50p 56.50p 50.31p 52.78p 26582994
08/09/2020 60.00p 60.06p 53.19p 57.02p 24009764
07/09/2020 59.76p 61.48p 58.74p 59.44p 9916144
04/09/2020 58.02p 60.46p 56.08p 58.38p 14114843
03/09/2020 61.40p 61.78p 57.78p 58.30p 16301583
02/09/2020 62.02p 65.00p 59.68p 60.34p 14224456
01/09/2020 64.74p 68.92p 58.86p 60.00p 49261680
31/08/2020 61.08p 63.96p 60.20p 63.08p 35527076
28/08/2020 61.08p 63.96p 60.20p 63.08p 35527076
27/08/2020 59.10p 61.14p 57.61p 60.16p 12771881
26/08/2020 58.50p 61.09p 57.66p 59.10p 28561490
25/08/2020 56.00p 61.62p 55.28p 58.50p 35162656
24/08/2020 52.02p 56.90p 51.52p 54.64p 23298016
21/08/2020 48.70p 51.64p 47.80p 51.14p 14140036
20/08/2020 47.03p 50.02p 45.00p 48.73p 15754321
19/08/2020 48.14p 48.53p 45.60p 48.28p 10610512
18/08/2020 47.00p 50.66p 44.53p 47.43p 21169334
17/08/2020 50.90p 51.65p 46.58p 46.88p 16203986
14/08/2020 52.32p 52.82p 47.76p 50.74p 17833440
13/08/2020 51.16p 53.68p 49.99p 51.94p 23310650
12/08/2020 53.12p 57.68p 45.00p 51.38p 79247760
11/08/2020 42.71p 68.59p 41.94p 52.94p 96778176
10/08/2020 35.73p 42.90p 35.30p 41.05p 46666068
07/08/2020 35.30p 35.30p 31.56p 34.90p 32847284
06/08/2020 39.00p 39.00p 35.00p 35.25p 21804652
05/08/2020 36.20p 39.00p 36.20p 38.00p 23166828
04/08/2020 38.50p 40.28p 37.00p 38.50p 16027783
03/08/2020 38.65p 39.32p 35.98p 38.21p 17853979
31/07/2020 40.58p 40.76p 38.00p 38.20p 10006248
30/07/2020 41.14p 41.55p 38.03p 39.62p 18757248
29/07/2020 42.61p 42.61p 34.64p 41.03p 58257645
28/07/2020 45.80p 46.35p 41.85p 42.84p 11493725
27/07/2020 45.60p 46.34p 41.21p 42.69p 18459540
24/07/2020 52.00p 52.24p 44.88p 45.45p 39714928
23/07/2020 56.00p 56.14p 52.90p 53.02p 8173567
22/07/2020 56.62p 56.76p 53.63p 54.42p 10984272
21/07/2020 55.90p 57.79p 54.30p 56.38p 13017589
20/07/2020 58.00p 58.00p 54.16p 54.78p 11193579
17/07/2020 55.48p 58.41p 54.24p 57.36p 9831650
16/07/2020 57.96p 61.90p 55.72p 56.64p 14358789
15/07/2020 53.10p 57.84p 52.88p 57.32p 13503593
14/07/2020 55.00p 56.48p 52.16p 52.66p 20977240
13/07/2020 56.60p 57.26p 53.00p 56.60p 21273146
10/07/2020 53.82p 55.80p 53.08p 54.24p 12643602
09/07/2020 56.00p 59.80p 54.00p 54.00p 21319140
08/07/2020 57.52p 58.30p 54.24p 55.44p 14142513
07/07/2020 57.34p 59.46p 55.60p 57.86p 12728866
06/07/2020 62.48p 64.10p 55.72p 57.60p 19691532
03/07/2020 65.28p 66.20p 60.00p 60.16p 12411238
02/07/2020 62.80p 68.25p 60.68p 64.58p 24351368
01/07/2020 61.98p 64.62p 56.50p 61.56p 18202668
30/06/2020 58.00p 63.87p 57.00p 60.54p 16674945
29/06/2020 64.66p 64.88p 56.20p 57.32p 30675948
26/06/2020 66.10p 68.62p 62.72p 64.08p 15429708
25/06/2020 72.08p 72.92p 65.80p 66.58p 21070020
24/06/2020 79.48p 80.14p 72.42p 72.76p 14171646
23/06/2020 78.18p 83.18p 76.48p 78.80p 21483000
22/06/2020 78.76p 79.78p 74.21p 76.38p 12796543
19/06/2020 78.30p 80.37p 75.14p 77.36p 23404464
18/06/2020 77.00p 79.08p 75.00p 76.94p 12920351
17/06/2020 81.66p 84.00p 76.26p 77.22p 13966114
16/06/2020 82.26p 87.94p 78.74p 79.74p 26962522
15/06/2020 85.00p 87.88p 74.00p 78.94p 21019682
12/06/2020 71.48p 83.00p 69.55p 76.66p 31256628
11/06/2020 85.00p 89.20p 70.66p 72.74p 30928012
10/06/2020 97.10p 98.16p 86.97p 87.70p 22728072
09/06/2020 100.95p 102.98p 90.36p 94.00p 26614322

*Close Price adjusted for both dividends and splits