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
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
10/07/2024 307.00p 318.00p 307.00p 318.00p 338418
09/07/2024 307.50p 308.50p 305.50p 306.00p 659505
08/07/2024 311.00p 313.50p 307.50p 307.50p 94488
05/07/2024 306.00p 314.50p 305.00p 311.50p 2054557
04/07/2024 308.50p 310.00p 305.50p 307.00p 229272
03/07/2024 309.00p 309.00p 304.00p 308.00p 463027
02/07/2024 305.50p 309.50p 301.50p 306.00p 140348
01/07/2024 315.00p 315.00p 305.50p 305.50p 178444
28/06/2024 315.00p 315.00p 305.50p 306.00p 119317
27/06/2024 313.00p 318.50p 310.50p 311.50p 742576
26/06/2024 318.00p 319.50p 310.00p 311.50p 274857
25/06/2024 315.50p 318.00p 314.00p 316.50p 336794
24/06/2024 320.00p 320.00p 312.50p 315.00p 130258
21/06/2024 310.50p 315.00p 310.00p 314.50p 489260
20/06/2024 310.00p 316.00p 310.00p 311.50p 472742
19/06/2024 320.00p 321.00p 312.50p 312.50p 641935
18/06/2024 314.00p 319.50p 309.50p 317.00p 551798
17/06/2024 300.00p 311.50p 300.00p 311.50p 207299
14/06/2024 302.00p 304.50p 299.50p 304.50p 1042177
13/06/2024 320.00p 320.00p 301.50p 301.50p 778013
12/06/2024 317.50p 320.00p 311.50p 316.50p 527098
11/06/2024 317.00p 321.00p 315.00p 315.50p 281903
10/06/2024 321.50p 321.50p 316.37p 319.00p 262551
07/06/2024 317.00p 319.50p 315.00p 318.50p 1145450
06/06/2024 318.50p 325.00p 318.50p 320.50p 237066
05/06/2024 328.00p 328.00p 316.50p 320.50p 875123
04/06/2024 331.00p 342.50p 324.50p 324.50p 769758
03/06/2024 335.00p 349.00p 320.50p 331.50p 805406
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

*Close Price adjusted for both dividends and splits