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
31/05/2023 265.00p 277.00p 261.50p 273.50p 663248
30/05/2023 260.50p 265.00p 260.00p 263.00p 300448
26/05/2023 262.00p 266.00p 259.50p 260.00p 404375
25/05/2023 269.00p 269.00p 259.00p 261.50p 322974
24/05/2023 255.00p 267.46p 255.00p 262.50p 59521
23/05/2023 263.50p 266.00p 260.00p 260.00p 275618
22/05/2023 264.00p 266.00p 261.50p 261.50p 510754
19/05/2023 265.00p 267.00p 259.50p 263.50p 89272
18/05/2023 265.00p 267.00p 260.25p 264.00p 57236
17/05/2023 262.00p 265.00p 259.00p 265.00p 373131
16/05/2023 262.50p 264.00p 256.38p 262.50p 391077
15/05/2023 260.50p 264.50p 256.50p 262.50p 483087
12/05/2023 260.00p 264.50p 256.50p 259.00p 146423
11/05/2023 254.50p 260.00p 254.50p 258.00p 411150
10/05/2023 251.00p 255.02p 251.00p 254.00p 523403
09/05/2023 249.00p 255.00p 242.80p 253.00p 354594
05/05/2023 246.50p 252.00p 244.50p 250.50p 110391
04/05/2023 243.00p 247.50p 241.19p 246.00p 369762
03/05/2023 247.50p 250.00p 244.13p 246.00p 165313
02/05/2023 241.00p 247.50p 241.00p 245.00p 84688
28/04/2023 245.00p 249.50p 235.50p 240.50p 154294
27/04/2023 244.00p 249.50p 238.75p 242.00p 304006
26/04/2023 242.50p 247.50p 240.00p 240.00p 169662
25/04/2023 247.00p 249.50p 240.50p 241.50p 64037
24/04/2023 248.50p 259.50p 246.50p 246.50p 62611
21/04/2023 248.50p 259.50p 246.00p 247.50p 137608
20/04/2023 250.00p 265.50p 246.50p 248.00p 184633
19/04/2023 255.00p 269.50p 253.00p 253.00p 60177
18/04/2023 255.00p 261.50p 253.30p 255.00p 331671
17/04/2023 256.50p 256.50p 248.00p 254.00p 163938
14/04/2023 252.00p 255.50p 250.00p 250.00p 445763
13/04/2023 246.00p 255.50p 246.00p 253.50p 310174
12/04/2023 245.50p 250.50p 242.50p 247.00p 120018
11/04/2023 247.00p 252.50p 240.50p 244.50p 422723
06/04/2023 232.00p 245.50p 231.90p 245.50p 327451
05/04/2023 231.50p 234.50p 231.50p 232.00p 30070
04/04/2023 232.50p 234.00p 231.00p 231.50p 100461
03/04/2023 231.00p 233.50p 231.00p 233.00p 43803
31/03/2023 238.00p 238.00p 231.50p 233.00p 34909
30/03/2023 229.00p 239.50p 228.89p 231.50p 96512
29/03/2023 237.50p 237.50p 231.00p 231.00p 49686
28/03/2023 233.50p 237.50p 230.00p 231.50p 79753
27/03/2023 232.00p 235.90p 226.00p 231.00p 58155
24/03/2023 234.00p 239.50p 226.00p 228.00p 80852
23/03/2023 236.50p 239.50p 232.00p 234.00p 317394
22/03/2023 235.00p 237.00p 228.50p 232.00p 118714
21/03/2023 227.50p 234.00p 220.00p 231.50p 116925
20/03/2023 227.00p 229.50p 226.50p 226.50p 249835
17/03/2023 226.00p 233.00p 220.50p 223.50p 79250
16/03/2023 230.00p 234.50p 223.80p 226.00p 86822
15/03/2023 230.50p 234.67p 217.88p 228.00p 288689
14/03/2023 229.50p 238.50p 229.50p 235.00p 109322
13/03/2023 233.00p 235.00p 226.22p 230.00p 244254
10/03/2023 231.50p 239.50p 231.30p 233.50p 78976
09/03/2023 239.00p 239.00p 233.50p 235.00p 105087
08/03/2023 237.00p 239.50p 232.50p 239.50p 93585
07/03/2023 240.50p 242.00p 239.00p 239.50p 116902
06/03/2023 240.00p 242.00p 236.00p 240.50p 77001
03/03/2023 241.00p 242.18p 238.00p 238.50p 86121
02/03/2023 247.00p 247.00p 240.50p 240.50p 133317
01/03/2023 243.00p 245.00p 241.70p 242.50p 76468
28/02/2023 243.00p 246.00p 240.00p 243.50p 117571
27/02/2023 234.50p 246.50p 234.50p 244.50p 340045
24/02/2023 239.50p 243.50p 234.00p 235.00p 197153
23/02/2023 248.00p 249.00p 240.00p 240.00p 88405
22/02/2023 248.00p 253.00p 246.41p 249.00p 29036
21/02/2023 249.00p 253.00p 244.00p 250.50p 108230
20/02/2023 247.50p 249.50p 240.68p 247.00p 238957
17/02/2023 250.00p 250.00p 235.50p 241.00p 304333
16/02/2023 238.00p 256.49p 235.39p 242.00p 1716038
15/02/2023 239.00p 242.00p 235.00p 237.50p 204903
14/02/2023 240.00p 248.00p 236.00p 239.50p 118437
13/02/2023 243.50p 259.50p 240.50p 240.50p 60343
10/02/2023 251.50p 252.54p 243.50p 243.50p 117459
09/02/2023 255.00p 258.00p 250.00p 250.50p 226598
08/02/2023 248.50p 261.00p 248.00p 251.00p 314732
07/02/2023 262.00p 269.50p 252.00p 252.50p 527532
06/02/2023 270.00p 275.50p 258.00p 261.50p 896214
03/02/2023 264.00p 269.00p 259.00p 269.00p 779507
02/02/2023 264.00p 270.00p 260.00p 265.00p 1425659
01/02/2023 263.00p 275.00p 257.38p 273.00p 1622078
31/01/2023 265.00p 267.50p 259.50p 263.00p 99334
30/01/2023 265.00p 267.25p 258.50p 265.00p 211765
27/01/2023 258.50p 262.50p 257.00p 257.00p 106439
26/01/2023 255.00p 261.50p 251.50p 255.50p 5090168
25/01/2023 261.50p 265.50p 252.50p 259.00p 1647054
24/01/2023 273.50p 274.00p 257.50p 263.00p 243514
23/01/2023 264.00p 269.50p 260.00p 269.50p 92379
20/01/2023 257.50p 270.45p 257.00p 263.00p 108281
19/01/2023 256.00p 261.50p 255.00p 259.50p 2593867
18/01/2023 256.50p 262.00p 250.50p 257.00p 1262724
17/01/2023 245.50p 258.50p 245.50p 256.00p 1180525
16/01/2023 247.50p 258.50p 242.00p 246.00p 960470
13/01/2023 244.00p 247.50p 240.50p 243.00p 210249
12/01/2023 245.00p 248.50p 238.00p 241.00p 300586
11/01/2023 250.50p 254.50p 244.00p 246.00p 160887
10/01/2023 248.00p 254.50p 243.00p 244.00p 101235
09/01/2023 250.50p 254.50p 247.00p 247.50p 175967
06/01/2023 249.00p 252.50p 243.54p 250.00p 470675
05/01/2023 245.00p 249.50p 235.50p 239.50p 189165
04/01/2023 245.00p 245.00p 238.50p 240.00p 165659
03/01/2023 243.00p 250.86p 235.50p 237.50p 199439
30/12/2022 235.00p 254.50p 235.00p 249.00p 134553
29/12/2022 238.00p 248.50p 232.00p 243.00p 157062
28/12/2022 240.00p 244.50p 234.36p 244.00p 65324
23/12/2022 225.00p 236.85p 225.00p 235.00p 57208
22/12/2022 233.00p 244.50p 228.50p 228.50p 118571
21/12/2022 231.00p 238.50p 231.00p 231.50p 105552
20/12/2022 238.00p 245.00p 232.13p 232.50p 331382
19/12/2022 244.50p 244.50p 231.91p 236.00p 163387
16/12/2022 240.00p 245.00p 230.90p 237.50p 756260
15/12/2022 227.00p 232.00p 222.00p 229.50p 125352
14/12/2022 215.50p 225.80p 212.75p 224.50p 224666
13/12/2022 207.00p 216.50p 197.77p 216.50p 569522
12/12/2022 202.00p 206.00p 198.80p 205.00p 1308842
09/12/2022 208.00p 211.25p 196.80p 200.00p 662607
08/12/2022 209.50p 214.50p 205.30p 207.00p 81294
07/12/2022 208.00p 214.50p 204.20p 208.00p 116189
06/12/2022 213.50p 219.50p 208.50p 210.00p 152745
05/12/2022 216.50p 219.50p 211.74p 215.00p 118933
02/12/2022 216.00p 219.50p 213.82p 214.50p 61180
01/12/2022 215.00p 219.50p 214.50p 215.00p 122121
30/11/2022 218.50p 219.00p 212.55p 215.00p 215025
29/11/2022 217.00p 222.50p 210.50p 214.00p 539310
28/11/2022 215.50p 222.00p 212.28p 221.00p 76044
25/11/2022 216.00p 216.77p 212.00p 214.00p 18850
24/11/2022 215.50p 216.64p 210.40p 214.00p 2668711
23/11/2022 216.00p 217.00p 207.60p 213.50p 358484
22/11/2022 218.50p 219.50p 209.00p 212.50p 165809
21/11/2022 210.50p 216.50p 210.36p 214.50p 17530
18/11/2022 219.50p 219.50p 208.70p 210.50p 91737
17/11/2022 215.00p 218.00p 212.00p 214.50p 147885
16/11/2022 223.50p 224.50p 208.00p 210.50p 336285
15/11/2022 217.50p 224.00p 209.42p 218.00p 121301
14/11/2022 202.00p 217.50p 201.00p 213.00p 1661367
11/11/2022 204.50p 209.50p 199.85p 200.00p 705991
10/11/2022 198.00p 205.00p 198.00p 200.00p 108278
09/11/2022 204.00p 204.50p 195.20p 200.00p 67012
08/11/2022 201.00p 209.50p 198.00p 200.50p 152218
07/11/2022 200.50p 210.00p 198.20p 200.00p 1135191
04/11/2022 203.00p 204.50p 200.00p 202.00p 54040
03/11/2022 201.50p 209.50p 198.40p 201.00p 32249
02/11/2022 200.50p 208.00p 200.50p 202.00p 158684
01/11/2022 203.00p 209.50p 203.00p 203.00p 52585
31/10/2022 200.00p 205.55p 198.51p 200.00p 132016
28/10/2022 204.00p 209.50p 200.00p 200.00p 20288
27/10/2022 204.00p 209.00p 202.00p 205.50p 108161
26/10/2022 204.00p 209.50p 195.00p 204.00p 2415707
25/10/2022 202.00p 202.50p 195.76p 200.00p 124051
24/10/2022 200.00p 203.50p 198.60p 198.60p 57362
21/10/2022 204.00p 206.34p 198.80p 200.00p 166907
20/10/2022 216.00p 216.00p 204.00p 204.00p 47408
19/10/2022 210.50p 217.50p 207.00p 207.50p 60544
18/10/2022 210.00p 215.50p 202.90p 215.50p 65536
17/10/2022 194.60p 209.50p 192.86p 207.50p 267744
14/10/2022 202.50p 202.50p 194.20p 194.20p 232931
13/10/2022 200.00p 204.00p 198.80p 200.00p 111579
12/10/2022 205.50p 214.50p 197.20p 200.00p 168867
11/10/2022 217.00p 220.00p 205.50p 207.50p 249258
10/10/2022 205.00p 220.20p 205.00p 210.00p 526905
07/10/2022 204.00p 207.00p 198.20p 205.50p 33203
06/10/2022 200.00p 205.50p 197.20p 205.00p 57946
05/10/2022 197.80p 200.52p 192.20p 200.50p 82527
04/10/2022 196.80p 199.20p 190.20p 198.00p 50272
03/10/2022 192.80p 196.80p 186.80p 193.00p 91088
30/09/2022 189.20p 200.52p 187.00p 187.40p 117698
29/09/2022 191.80p 196.00p 187.60p 187.60p 654295
28/09/2022 195.00p 200.00p 187.20p 196.80p 1188208
27/09/2022 195.60p 200.50p 192.20p 200.00p 81130
26/09/2022 187.40p 200.00p 187.40p 200.00p 655846
23/09/2022 195.00p 199.00p 186.80p 196.00p 232302
22/09/2022 196.60p 196.80p 186.80p 193.60p 193895
21/09/2022 191.00p 198.00p 185.20p 198.00p 152502
20/09/2022 187.20p 190.00p 180.20p 190.00p 156046
19/09/2022 180.20p 186.20p 178.00p 185.00p 46730
16/09/2022 180.20p 186.20p 178.00p 185.00p 46730
15/09/2022 176.00p 188.60p 176.00p 180.00p 231240
14/09/2022 180.00p 189.60p 176.00p 176.00p 1381829
13/09/2022 187.80p 189.80p 179.80p 179.80p 448284
12/09/2022 183.00p 189.60p 181.60p 185.20p 473514
09/09/2022 183.20p 189.80p 180.20p 180.60p 163416
08/09/2022 175.20p 189.00p 172.40p 183.20p 125797
07/09/2022 169.20p 179.20p 168.60p 176.60p 253824
06/09/2022 172.80p 179.80p 167.60p 169.20p 219659
05/09/2022 165.00p 174.80p 161.40p 169.00p 368054
02/09/2022 166.00p 171.02p 166.00p 168.00p 280134
01/09/2022 175.00p 182.80p 162.52p 165.40p 273343
31/08/2022 177.00p 179.80p 170.20p 172.20p 168082
30/08/2022 170.00p 180.40p 170.00p 176.00p 4232920
26/08/2022 181.20p 194.20p 169.80p 169.80p 2519060
25/08/2022 185.20p 194.20p 182.80p 182.80p 263215
24/08/2022 195.20p 197.82p 187.23p 187.80p 160370
23/08/2022 197.00p 203.50p 190.57p 196.00p 130662
22/08/2022 204.50p 204.50p 190.20p 196.20p 1329519
19/08/2022 204.50p 209.50p 203.00p 206.00p 716139
18/08/2022 203.00p 210.00p 200.00p 209.00p 56208
17/08/2022 197.80p 208.50p 196.90p 205.00p 213953
16/08/2022 202.00p 209.00p 198.08p 202.00p 107341
15/08/2022 200.00p 206.29p 197.84p 203.00p 14119
12/08/2022 199.80p 204.50p 197.00p 204.00p 55395

*Close Price adjusted for both dividends and splits