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
18/05/2022 242.00p 249.00p 238.00p 241.00p 60091
17/05/2022 242.50p 244.50p 238.50p 242.00p 131854
16/05/2022 238.00p 245.50p 238.00p 241.50p 63477
13/05/2022 240.50p 248.50p 240.50p 243.50p 85072
12/05/2022 243.00p 250.00p 237.00p 238.00p 58734
11/05/2022 246.00p 254.50p 241.55p 245.50p 69899
10/05/2022 249.00p 249.00p 239.50p 239.50p 770488
09/05/2022 254.50p 257.50p 245.50p 250.00p 1141531
06/05/2022 258.00p 260.00p 252.00p 256.00p 1131990
05/05/2022 259.50p 262.50p 252.00p 256.50p 173419
04/05/2022 259.50p 260.50p 254.41p 260.50p 25509
03/05/2022 260.50p 264.50p 250.50p 257.00p 71317
29/04/2022 257.50p 263.10p 255.50p 258.00p 43315
28/04/2022 255.00p 258.33p 254.00p 255.50p 56356
27/04/2022 263.50p 269.00p 253.00p 253.00p 551129
26/04/2022 264.00p 274.00p 264.00p 268.50p 1350943
25/04/2022 254.00p 267.50p 246.50p 266.00p 890554
22/04/2022 261.50p 263.00p 251.48p 260.00p 69459
21/04/2022 259.50p 264.50p 255.00p 255.00p 66427
20/04/2022 258.00p 264.28p 251.85p 259.50p 70885
19/04/2022 266.00p 279.50p 258.00p 258.50p 71768
18/04/2022 267.00p 269.45p 262.00p 264.50p 36035
15/04/2022 267.00p 269.45p 262.00p 264.50p 36035
14/04/2022 267.00p 269.45p 262.00p 264.50p 36035
13/04/2022 265.00p 273.50p 260.50p 265.00p 165502
12/04/2022 274.00p 279.00p 261.50p 261.50p 92090
11/04/2022 280.50p 282.50p 271.50p 273.50p 83098
08/04/2022 272.00p 286.50p 272.00p 276.50p 2019811
07/04/2022 258.50p 264.00p 258.50p 261.00p 456404
06/04/2022 258.50p 262.72p 250.50p 260.50p 1207062
05/04/2022 251.00p 257.00p 247.00p 255.50p 419468
04/04/2022 245.00p 254.00p 241.00p 252.50p 272690
01/04/2022 240.00p 248.00p 230.50p 247.00p 849281
31/03/2022 239.00p 244.00p 234.32p 242.00p 107612
30/03/2022 241.00p 242.63p 229.85p 240.00p 76086
29/03/2022 231.00p 243.00p 230.31p 242.00p 82517
28/03/2022 234.50p 244.50p 230.00p 230.50p 31981
25/03/2022 236.00p 242.52p 228.33p 234.00p 35353
24/03/2022 230.00p 242.50p 226.00p 232.00p 28501
23/03/2022 234.00p 241.50p 232.50p 235.00p 415269
22/03/2022 236.50p 241.50p 229.49p 240.00p 60449
21/03/2022 235.00p 235.63p 230.00p 234.00p 61078
18/03/2022 228.00p 238.00p 227.50p 236.00p 288075
17/03/2022 225.00p 228.00p 220.50p 227.00p 3835871
16/03/2022 230.00p 230.00p 220.50p 222.50p 1905154
15/03/2022 215.50p 227.50p 212.00p 225.50p 238995
14/03/2022 212.50p 221.50p 211.00p 219.50p 341372
11/03/2022 211.50p 217.00p 209.50p 211.50p 1248109
10/03/2022 215.00p 215.00p 208.50p 211.00p 292019
09/03/2022 214.00p 216.50p 202.50p 211.00p 764276
08/03/2022 207.00p 213.50p 204.00p 208.00p 302840
07/03/2022 215.50p 215.50p 198.50p 206.50p 273963
04/03/2022 217.00p 225.00p 211.00p 218.00p 1423348
03/03/2022 222.50p 227.00p 217.50p 222.00p 59886
02/03/2022 220.50p 226.00p 214.50p 222.50p 76462
01/03/2022 225.50p 230.40p 220.50p 220.50p 51480
28/02/2022 225.00p 231.50p 215.50p 225.50p 737377
25/02/2022 217.00p 230.23p 217.00p 227.50p 378281
24/02/2022 220.50p 226.50p 216.00p 226.00p 186393
23/02/2022 225.50p 230.00p 222.00p 227.50p 212151
22/02/2022 226.50p 233.00p 224.00p 225.00p 169567
21/02/2022 237.50p 242.50p 232.00p 232.00p 125388
18/02/2022 235.50p 248.50p 233.00p 235.00p 62842
17/02/2022 237.50p 240.50p 233.50p 237.00p 320213
16/02/2022 240.50p 244.50p 237.50p 239.00p 38550
15/02/2022 237.00p 243.00p 236.00p 241.50p 1501808
14/02/2022 238.00p 240.00p 229.70p 238.00p 578295
11/02/2022 246.50p 247.00p 239.50p 242.00p 84628
10/02/2022 249.00p 252.00p 245.00p 247.00p 160110
09/02/2022 242.00p 250.00p 241.86p 246.00p 730722
08/02/2022 245.50p 248.50p 238.00p 242.00p 124063
07/02/2022 241.00p 248.50p 238.48p 245.00p 135508
04/02/2022 250.00p 251.50p 240.85p 243.50p 168467
03/02/2022 257.00p 257.30p 248.00p 250.00p 109389
02/02/2022 250.00p 258.00p 247.50p 253.00p 1604213
01/02/2022 247.50p 263.50p 247.50p 251.00p 49581
31/01/2022 256.50p 266.00p 248.50p 250.50p 193656
28/01/2022 250.00p 266.50p 250.00p 252.50p 235326
27/01/2022 256.50p 266.00p 250.50p 255.00p 120677
26/01/2022 258.00p 267.00p 256.50p 260.00p 656591
25/01/2022 256.00p 259.50p 251.00p 259.50p 107309
24/01/2022 263.00p 271.00p 250.00p 250.00p 1310947
21/01/2022 270.00p 273.01p 265.50p 270.00p 90410
20/01/2022 294.50p 294.50p 271.00p 272.00p 139575
19/01/2022 270.00p 288.50p 261.50p 283.00p 1835378
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

*Close Price adjusted for both dividends and splits