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
18/01/2022 271.50p 275.00p 267.91p 270.00p 64886
17/01/2022 276.00p 285.25p 261.86p 268.50p 381379
14/01/2022 280.00p 288.50p 275.00p 276.00p 1926148
13/01/2022 275.00p 288.50p 273.50p 284.50p 6407372
12/01/2022 275.00p 278.50p 266.00p 273.50p 4762401
10/01/2022 248.00p 264.00p 246.50p 260.00p 784020
07/01/2022 239.50p 246.50p 230.50p 245.50p 1074688
06/01/2022 236.50p 245.87p 233.50p 242.00p 1146823
05/01/2022 243.00p 245.00p 235.00p 236.50p 55692
04/01/2022 238.50p 244.50p 232.50p 238.00p 121592
03/01/2022 227.00p 239.00p 225.50p 239.00p 96291
31/12/2021 227.00p 239.00p 225.50p 239.00p 96291
30/12/2021 226.00p 234.00p 225.50p 233.00p 77683
29/12/2021 229.50p 236.00p 228.00p 230.50p 85275
28/12/2021 236.00p 236.00p 225.00p 225.00p 19842
27/12/2021 236.00p 236.00p 225.00p 225.00p 19842
24/12/2021 236.00p 236.00p 225.00p 225.00p 19842
23/12/2021 235.00p 235.50p 228.00p 230.00p 234805
22/12/2021 231.00p 234.50p 227.40p 230.00p 427426
21/12/2021 233.00p 234.00p 220.50p 230.00p 96720
20/12/2021 226.00p 232.00p 222.50p 228.50p 465316
17/12/2021 225.00p 234.50p 225.00p 230.00p 539548
16/12/2021 232.50p 233.50p 223.95p 227.00p 241080
15/12/2021 228.00p 232.00p 223.00p 225.50p 128069
14/12/2021 230.50p 230.50p 217.50p 229.50p 102057
13/12/2021 230.50p 233.50p 221.85p 227.00p 178383
10/12/2021 225.00p 231.50p 220.50p 228.50p 40484
09/12/2021 221.00p 234.00p 221.00p 229.00p 162516
08/12/2021 234.00p 234.00p 225.70p 232.00p 182414
07/12/2021 233.00p 238.50p 222.88p 232.00p 82433
06/12/2021 216.50p 236.50p 216.50p 235.00p 153615
03/12/2021 221.50p 223.00p 217.50p 217.50p 78891
02/12/2021 227.50p 232.50p 218.92p 221.00p 148106
01/12/2021 221.00p 233.00p 219.50p 232.00p 73673
30/11/2021 222.00p 228.00p 217.50p 228.00p 234929
29/11/2021 207.00p 226.00p 207.00p 222.50p 187769
26/11/2021 221.00p 223.50p 205.29p 214.50p 1056302
25/11/2021 227.00p 233.00p 220.50p 230.00p 111388
24/11/2021 224.00p 226.50p 218.00p 225.00p 108167
23/11/2021 223.50p 226.00p 220.00p 221.50p 82908
22/11/2021 221.00p 234.50p 220.50p 225.00p 85525
19/11/2021 226.00p 231.00p 218.50p 227.00p 315198
18/11/2021 224.00p 233.00p 224.00p 226.00p 133526
17/11/2021 229.00p 230.00p 222.62p 227.00p 149703
16/11/2021 231.00p 238.56p 228.00p 228.00p 293895
15/11/2021 240.00p 240.00p 225.50p 231.00p 275975
12/11/2021 235.00p 235.00p 223.00p 232.50p 110886
11/11/2021 231.50p 232.18p 228.00p 229.00p 117447
10/11/2021 238.00p 242.00p 230.00p 232.50p 85907
09/11/2021 240.50p 247.00p 237.42p 238.00p 72607
08/11/2021 240.50p 245.50p 232.50p 242.00p 115672
05/11/2021 236.00p 239.00p 232.70p 239.00p 239886
04/11/2021 238.50p 238.50p 231.50p 233.00p 214289
03/11/2021 235.00p 240.00p 225.00p 233.00p 293490
02/11/2021 241.00p 244.00p 238.50p 240.00p 122597
01/11/2021 239.50p 243.50p 236.50p 242.50p 114995
29/10/2021 237.00p 240.00p 235.00p 237.50p 122232
28/10/2021 235.00p 239.50p 234.10p 237.00p 35659
27/10/2021 231.00p 235.00p 225.50p 235.00p 467702
26/10/2021 228.00p 235.00p 227.00p 231.00p 1119841
25/10/2021 222.00p 232.50p 222.00p 225.50p 152931
22/10/2021 230.00p 233.00p 224.00p 226.00p 398497
21/10/2021 224.00p 231.50p 221.05p 229.00p 3316850
20/10/2021 225.00p 229.50p 221.00p 224.00p 151524
19/10/2021 227.00p 233.50p 225.00p 229.50p 166266
18/10/2021 235.00p 239.50p 227.71p 228.00p 140245
15/10/2021 240.00p 240.00p 233.50p 235.00p 116487
14/10/2021 235.00p 239.00p 232.00p 235.00p 125102
13/10/2021 237.00p 240.00p 232.00p 234.50p 263587
12/10/2021 240.00p 247.50p 237.00p 237.00p 62824
11/10/2021 243.50p 252.00p 240.50p 243.00p 191832
08/10/2021 253.00p 256.00p 238.73p 244.00p 278945
07/10/2021 246.50p 246.62p 240.00p 243.00p 180582
06/10/2021 243.00p 246.50p 240.00p 245.50p 165463
05/10/2021 246.00p 249.50p 241.00p 248.50p 79425
04/10/2021 244.50p 247.50p 240.00p 245.00p 103565
01/10/2021 241.00p 247.00p 240.00p 245.00p 798365
30/09/2021 240.00p 249.00p 239.00p 242.50p 76139
29/09/2021 249.00p 249.00p 237.00p 239.00p 135940
28/09/2021 241.50p 247.00p 240.00p 242.50p 338681
27/09/2021 244.50p 247.13p 241.84p 247.00p 108885
24/09/2021 248.50p 248.50p 240.50p 243.50p 368403
23/09/2021 247.00p 247.00p 241.00p 244.00p 117071
22/09/2021 244.00p 249.50p 240.50p 244.00p 528814
21/09/2021 238.50p 244.00p 233.95p 244.00p 106887
20/09/2021 238.00p 240.00p 229.00p 239.00p 108869
17/09/2021 237.50p 242.00p 231.00p 242.00p 135791
16/09/2021 233.50p 241.50p 230.25p 235.00p 13737
15/09/2021 232.50p 239.50p 228.40p 230.50p 30886
14/09/2021 226.50p 241.50p 226.50p 236.00p 607676
13/09/2021 226.50p 236.50p 226.00p 234.50p 367831
10/09/2021 231.00p 234.50p 230.00p 232.50p 44052
09/09/2021 227.00p 235.50p 225.50p 230.00p 78730
08/09/2021 229.50p 237.50p 227.00p 232.00p 80200
07/09/2021 234.00p 237.00p 227.98p 230.00p 81454
06/09/2021 236.00p 238.50p 230.00p 233.00p 54451
03/09/2021 235.00p 241.50p 230.00p 235.00p 113355
02/09/2021 235.00p 241.00p 231.00p 238.50p 79481
01/09/2021 238.50p 240.00p 234.75p 236.00p 153520
31/08/2021 236.00p 242.50p 236.00p 239.00p 37439
30/08/2021 238.00p 243.50p 233.00p 238.00p 124234
27/08/2021 238.00p 243.50p 233.00p 238.00p 124234
26/08/2021 242.00p 242.00p 235.50p 239.00p 32388
25/08/2021 239.00p 243.50p 236.00p 239.00p 305702
24/08/2021 230.50p 240.00p 227.00p 237.00p 112816
23/08/2021 236.50p 239.50p 231.00p 236.00p 46052
20/08/2021 233.00p 242.00p 225.50p 231.00p 58637
19/08/2021 233.00p 240.50p 228.00p 235.00p 64839
18/08/2021 239.50p 244.00p 230.00p 236.00p 53078
17/08/2021 239.50p 244.50p 233.61p 234.50p 15450
16/08/2021 239.00p 251.50p 233.72p 237.00p 74318
13/08/2021 244.50p 246.90p 239.50p 240.50p 173485
12/08/2021 238.00p 250.00p 238.00p 245.00p 51114
11/08/2021 238.50p 242.00p 234.50p 239.00p 43275
10/08/2021 240.00p 241.50p 234.50p 237.00p 98057
09/08/2021 231.50p 242.50p 231.50p 233.50p 75342
06/08/2021 240.00p 240.00p 232.50p 235.50p 20705
05/08/2021 232.50p 239.00p 231.54p 236.00p 58624
04/08/2021 235.00p 238.00p 232.00p 233.00p 47904
03/08/2021 234.00p 240.50p 231.00p 231.00p 91273
02/08/2021 235.00p 243.50p 232.50p 233.00p 128987
30/07/2021 241.50p 248.50p 233.50p 235.50p 162951
29/07/2021 244.50p 250.50p 242.00p 242.00p 59812
28/07/2021 246.00p 254.00p 245.50p 247.00p 59036
27/07/2021 254.50p 255.00p 238.00p 248.00p 66916
26/07/2021 243.00p 254.50p 239.17p 254.00p 96778
23/07/2021 243.00p 247.50p 242.33p 245.00p 61591
22/07/2021 249.00p 251.00p 240.00p 240.00p 51902
21/07/2021 233.50p 246.00p 229.70p 245.00p 142368
20/07/2021 227.50p 241.50p 225.50p 230.50p 106908
19/07/2021 235.50p 239.50p 225.50p 230.00p 128310
16/07/2021 239.50p 242.50p 237.50p 240.00p 98864
15/07/2021 243.00p 248.50p 236.92p 239.50p 154444
14/07/2021 244.50p 247.00p 240.00p 242.50p 151073
13/07/2021 244.00p 253.00p 240.50p 244.50p 319979
12/07/2021 240.00p 255.50p 237.50p 241.50p 987139
09/07/2021 244.50p 256.00p 237.50p 245.00p 225125
08/07/2021 252.50p 255.50p 243.50p 245.00p 242259
07/07/2021 250.00p 256.00p 247.50p 255.00p 191247
06/07/2021 247.00p 253.00p 247.00p 251.00p 128273
05/07/2021 240.00p 255.00p 231.00p 246.00p 45850
02/07/2021 242.50p 247.34p 232.50p 246.50p 59632
01/07/2021 239.50p 245.00p 235.00p 245.00p 136332
30/06/2021 236.00p 242.50p 234.50p 240.00p 135665
29/06/2021 238.50p 242.00p 230.00p 240.50p 110912
28/06/2021 236.00p 242.00p 231.50p 236.00p 180815
25/06/2021 229.00p 242.00p 224.50p 240.00p 73542
24/06/2021 225.00p 234.50p 223.50p 234.50p 288600
23/06/2021 222.50p 227.98p 222.25p 225.00p 191752
22/06/2021 223.00p 234.50p 222.50p 225.00p 179224
21/06/2021 235.00p 235.00p 220.30p 225.00p 139799
18/06/2021 236.00p 242.50p 226.00p 226.00p 388671
17/06/2021 237.50p 243.00p 235.00p 236.50p 712965
16/06/2021 238.00p 244.00p 235.00p 238.00p 86975
15/06/2021 237.50p 244.00p 235.00p 237.50p 119558
14/06/2021 237.00p 254.00p 228.65p 235.00p 132550
11/06/2021 239.50p 241.00p 235.50p 240.00p 118393
10/06/2021 249.00p 258.50p 239.00p 239.00p 433596
09/06/2021 257.00p 261.50p 247.50p 249.00p 231315
08/06/2021 254.50p 263.50p 245.50p 254.00p 261605
07/06/2021 246.50p 255.00p 245.50p 255.00p 76919
04/06/2021 250.50p 257.50p 246.50p 246.50p 135133
03/06/2021 254.50p 255.00p 245.50p 251.50p 94310
02/06/2021 251.50p 256.00p 247.50p 255.00p 80368
01/06/2021 260.00p 260.00p 249.00p 253.00p 92923
31/05/2021 250.00p 259.00p 245.00p 258.00p 152497
28/05/2021 250.00p 259.00p 245.00p 258.00p 152497
27/05/2021 249.50p 258.50p 246.00p 250.00p 144712
26/05/2021 252.00p 252.00p 239.50p 245.50p 56125
25/05/2021 246.50p 251.00p 238.50p 245.00p 391965
24/05/2021 245.00p 250.41p 243.04p 249.00p 86380
21/05/2021 239.50p 251.00p 235.91p 241.00p 158623
20/05/2021 236.00p 239.00p 232.00p 235.00p 131892
19/05/2021 235.00p 235.50p 229.00p 234.00p 355903
18/05/2021 227.00p 244.00p 226.00p 230.00p 155856
17/05/2021 235.00p 245.00p 226.00p 227.00p 197720
14/05/2021 237.50p 253.50p 236.00p 236.50p 79117
13/05/2021 243.00p 253.00p 236.00p 237.50p 132337
12/05/2021 250.50p 259.00p 241.00p 244.50p 158645
11/05/2021 260.00p 260.00p 246.00p 250.00p 156961
10/05/2021 251.50p 261.50p 251.00p 260.00p 146244
07/05/2021 244.00p 254.50p 240.00p 254.00p 131693
06/05/2021 240.50p 244.50p 235.50p 243.50p 404497
05/05/2021 239.00p 243.00p 234.58p 240.00p 318607
04/05/2021 239.00p 239.00p 232.00p 238.00p 348614
03/05/2021 238.50p 242.00p 233.00p 237.50p 1150865
30/04/2021 238.50p 242.00p 233.00p 237.50p 1150865
29/04/2021 240.00p 240.00p 231.00p 236.50p 854884
28/04/2021 236.00p 237.50p 224.50p 235.50p 64982
27/04/2021 224.00p 235.50p 224.00p 234.00p 73968
26/04/2021 233.00p 235.50p 226.00p 230.00p 108977
23/04/2021 230.00p 231.50p 226.00p 229.50p 103533
22/04/2021 230.00p 232.00p 228.00p 231.50p 90503
21/04/2021 227.00p 230.50p 225.00p 230.50p 204535
20/04/2021 225.00p 228.00p 225.00p 227.00p 312302
19/04/2021 229.00p 229.00p 223.00p 226.00p 352370
16/04/2021 230.50p 236.50p 222.50p 227.50p 165406
15/04/2021 229.50p 230.00p 224.64p 227.00p 302492
14/04/2021 235.00p 235.50p 227.50p 227.50p 618851
13/04/2021 232.00p 235.50p 228.50p 231.00p 525313

*Close Price adjusted for both dividends and splits