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
12/04/2021 240.00p 240.00p 226.55p 231.00p 193974
09/04/2021 231.50p 238.00p 226.50p 233.00p 241161
08/04/2021 232.00p 237.00p 226.00p 231.00p 131083
07/04/2021 231.50p 237.50p 223.50p 230.50p 208177
06/04/2021 236.50p 239.50p 220.50p 230.00p 203527
02/04/2021 224.50p 234.50p 220.50p 225.00p 498290
01/04/2021 224.50p 234.50p 220.50p 225.00p 498290
31/03/2021 230.00p 236.00p 224.00p 230.00p 249988
30/03/2021 238.00p 239.00p 230.00p 232.00p 88292
29/03/2021 228.00p 239.45p 228.00p 233.00p 78649
26/03/2021 233.00p 244.00p 231.00p 234.00p 75270
25/03/2021 244.00p 244.00p 231.00p 234.00p 86057
24/03/2021 232.00p 239.00p 229.00p 238.00p 61416
23/03/2021 229.00p 236.00p 222.80p 233.00p 614600
22/03/2021 228.00p 231.52p 221.88p 231.00p 156268
19/03/2021 245.00p 249.00p 225.00p 228.00p 251539
18/03/2021 245.00p 250.00p 239.00p 239.00p 108513
17/03/2021 246.00p 258.00p 243.00p 247.00p 4377533
16/03/2021 245.00p 251.01p 242.90p 250.00p 254966
15/03/2021 245.00p 249.00p 241.00p 244.00p 283963
12/03/2021 240.00p 250.00p 236.00p 237.00p 1206678
11/03/2021 241.00p 250.00p 236.00p 250.00p 67139
10/03/2021 236.00p 248.89p 232.00p 241.00p 115292
09/03/2021 228.00p 244.00p 228.00p 240.00p 47657
08/03/2021 226.00p 242.69p 226.00p 240.00p 149108
05/03/2021 235.00p 239.00p 225.00p 226.00p 197540
04/03/2021 231.00p 243.00p 225.00p 228.00p 195689
03/03/2021 245.00p 249.00p 226.00p 238.00p 112346
02/03/2021 239.00p 245.00p 227.00p 236.00p 91382
01/03/2021 232.00p 238.00p 222.00p 232.00p 157939
26/02/2021 232.00p 234.00p 222.94p 230.00p 117081
25/02/2021 240.00p 242.00p 230.00p 233.00p 214530
24/02/2021 239.00p 249.00p 224.00p 233.00p 534263
23/02/2021 235.00p 257.00p 220.00p 245.00p 463502
22/02/2021 222.00p 235.00p 215.00p 230.00p 532210
19/02/2021 213.00p 220.00p 207.00p 215.00p 204414
18/02/2021 202.00p 211.00p 201.00p 206.00p 143139
17/02/2021 201.00p 210.00p 195.50p 208.00p 364964
16/02/2021 205.00p 209.00p 197.50p 204.00p 120517
15/02/2021 199.00p 207.00p 199.00p 204.00p 157275
12/02/2021 198.00p 201.00p 190.50p 198.50p 46667
11/02/2021 201.00p 204.00p 196.50p 199.50p 125835
10/02/2021 200.00p 204.00p 192.50p 201.00p 187184
09/02/2021 200.00p 202.00p 198.00p 200.00p 158997
08/02/2021 204.00p 204.47p 197.50p 198.00p 117302
05/02/2021 189.50p 203.00p 187.55p 203.00p 450329
04/02/2021 188.50p 195.50p 184.50p 188.00p 137704
03/02/2021 189.00p 192.50p 181.50p 190.00p 257165
02/02/2021 192.00p 192.00p 186.50p 190.00p 203355
01/02/2021 202.00p 204.00p 187.00p 189.00p 251905
29/01/2021 198.50p 198.50p 193.00p 196.00p 73706
28/01/2021 199.00p 200.00p 193.00p 196.00p 144438
27/01/2021 195.50p 206.00p 194.00p 198.00p 40979
26/01/2021 197.00p 200.00p 195.50p 199.00p 55776
25/01/2021 205.00p 207.54p 196.00p 199.00p 1242293
22/01/2021 201.00p 206.00p 196.64p 205.00p 1091360
21/01/2021 202.00p 208.00p 197.50p 208.00p 1112291
20/01/2021 195.00p 201.00p 188.50p 200.00p 513324
19/01/2021 197.00p 197.00p 187.50p 191.00p 118119
18/01/2021 193.50p 194.50p 185.50p 192.00p 90089
15/01/2021 193.50p 194.50p 185.00p 188.00p 187010
14/01/2021 203.00p 203.00p 187.55p 188.00p 158505
13/01/2021 204.00p 204.00p 190.50p 195.00p 178493
12/01/2021 205.00p 208.00p 192.50p 199.00p 104369
11/01/2021 208.00p 213.00p 204.00p 204.00p 114346
08/01/2021 211.00p 215.00p 209.00p 211.00p 1122994
07/01/2021 207.00p 210.00p 200.00p 210.00p 134224
06/01/2021 197.50p 207.00p 197.50p 204.00p 245340
05/01/2021 201.00p 204.00p 196.50p 204.00p 328172
04/01/2021 198.50p 206.00p 195.10p 201.00p 710951
31/12/2020 196.00p 205.00p 196.00p 204.00p 263631
30/12/2020 196.00p 197.50p 190.78p 196.00p 98095
29/12/2020 187.50p 200.46p 187.50p 195.00p 124089
28/12/2020 193.50p 200.36p 188.00p 195.00p 163202
24/12/2020 193.50p 200.36p 188.00p 195.00p 163202
23/12/2020 182.50p 197.00p 180.50p 195.00p 180671
22/12/2020 181.50p 184.50p 178.86p 184.00p 112585
21/12/2020 177.00p 186.50p 175.52p 180.00p 468324
18/12/2020 185.50p 189.00p 181.05p 185.00p 98490
17/12/2020 190.00p 190.00p 180.90p 185.50p 126057
16/12/2020 186.00p 186.50p 181.50p 185.50p 94192
15/12/2020 186.00p 188.50p 181.18p 182.50p 185179
14/12/2020 192.50p 193.50p 185.00p 190.00p 111738
11/12/2020 189.00p 194.00p 183.00p 190.50p 101923
10/12/2020 187.50p 194.50p 186.00p 189.00p 89300
09/12/2020 198.50p 198.50p 187.50p 190.00p 112483
08/12/2020 198.50p 201.00p 188.50p 194.00p 115783
07/12/2020 201.00p 204.95p 192.00p 193.50p 120231
04/12/2020 198.00p 207.05p 197.00p 200.00p 124752
03/12/2020 197.00p 202.00p 189.50p 199.00p 154885
02/12/2020 197.00p 203.00p 190.50p 196.00p 254503
01/12/2020 193.00p 200.24p 187.50p 197.00p 90387
30/11/2020 194.50p 195.00p 187.50p 190.00p 183223
27/11/2020 185.00p 194.44p 182.00p 191.50p 211345
26/11/2020 192.50p 196.50p 184.50p 186.00p 78770
25/11/2020 196.50p 202.00p 190.00p 190.00p 328203
24/11/2020 188.00p 197.50p 186.50p 197.00p 261013
23/11/2020 185.00p 193.50p 180.50p 190.00p 294111
20/11/2020 188.00p 192.50p 185.00p 185.00p 210742
19/11/2020 192.50p 199.50p 182.00p 186.50p 147166
18/11/2020 199.00p 199.50p 188.00p 191.00p 225464
17/11/2020 185.50p 202.00p 185.00p 195.00p 461420
16/11/2020 186.00p 188.00p 182.10p 183.50p 550685
13/11/2020 181.50p 186.00p 180.00p 186.00p 129007
12/11/2020 180.00p 184.50p 178.50p 183.00p 374387
10/11/2020 164.00p 191.50p 155.48p 190.00p 916314
09/11/2020 134.00p 179.96p 133.06p 165.50p 1105822
06/11/2020 132.00p 134.00p 130.50p 130.50p 34022
05/11/2020 131.50p 134.50p 129.00p 132.50p 85202
04/11/2020 130.50p 134.00p 124.00p 133.00p 60830
03/11/2020 128.00p 130.50p 123.50p 129.00p 122158
02/11/2020 120.00p 126.00p 115.50p 126.00p 234986
30/10/2020 125.00p 130.00p 116.31p 130.00p 326464
29/10/2020 120.00p 130.00p 119.00p 128.00p 243261
28/10/2020 125.00p 131.50p 120.00p 122.50p 342370
27/10/2020 131.00p 134.50p 125.50p 127.00p 136174
26/10/2020 134.00p 134.50p 127.00p 130.00p 224160
23/10/2020 132.00p 132.50p 125.50p 130.00p 206972
22/10/2020 129.00p 133.50p 125.50p 130.00p 235702
21/10/2020 129.50p 133.48p 126.00p 129.00p 54639
20/10/2020 128.50p 135.50p 127.00p 129.00p 122449
19/10/2020 130.00p 140.00p 127.00p 128.50p 346599
16/10/2020 128.00p 131.00p 122.00p 128.00p 201625
15/10/2020 129.50p 132.50p 122.50p 125.50p 251944
14/10/2020 136.00p 138.00p 129.00p 130.00p 84331
13/10/2020 133.50p 138.00p 132.00p 132.50p 119551
12/10/2020 138.00p 144.00p 131.50p 136.50p 1199931
09/10/2020 143.50p 147.50p 140.00p 141.50p 126609
08/10/2020 133.50p 145.50p 130.25p 143.00p 314866
07/10/2020 129.50p 133.50p 126.11p 130.50p 218805
06/10/2020 130.00p 133.50p 126.04p 128.00p 100762
05/10/2020 128.50p 136.50p 122.00p 127.00p 200686
02/10/2020 137.00p 137.00p 128.50p 131.00p 70793
01/10/2020 137.00p 138.00p 130.50p 133.00p 71658
30/09/2020 134.50p 136.50p 129.50p 135.00p 66193
29/09/2020 136.00p 139.50p 129.50p 134.00p 76094
28/09/2020 133.00p 140.50p 130.50p 134.50p 58008
25/09/2020 137.00p 139.50p 130.00p 134.00p 81259
24/09/2020 132.00p 137.50p 131.00p 134.00p 649882
23/09/2020 124.00p 140.00p 122.00p 138.00p 183476
22/09/2020 124.00p 126.50p 120.00p 123.00p 286008
21/09/2020 138.50p 140.00p 121.00p 126.50p 287585
18/09/2020 141.00p 142.50p 138.50p 140.00p 221024
17/09/2020 142.50p 144.00p 138.50p 143.00p 134252
16/09/2020 144.00p 144.50p 139.50p 142.50p 61267
15/09/2020 142.50p 146.50p 141.00p 142.50p 70784
14/09/2020 145.00p 147.00p 140.00p 145.00p 96839
11/09/2020 146.00p 153.00p 142.50p 145.00p 96098
10/09/2020 151.00p 156.00p 148.00p 148.50p 67957
09/09/2020 150.50p 157.50p 149.43p 153.00p 188702
08/09/2020 156.00p 158.50p 152.00p 156.00p 128956
07/09/2020 151.00p 159.00p 150.00p 157.50p 77952
04/09/2020 148.00p 161.50p 144.00p 152.50p 210156
03/09/2020 143.50p 152.00p 143.50p 146.00p 41199
02/09/2020 146.00p 154.50p 141.00p 144.00p 102674
01/09/2020 150.00p 154.50p 145.50p 145.50p 326544
31/08/2020 153.00p 155.00p 150.00p 150.50p 52678
28/08/2020 153.00p 155.00p 150.00p 150.50p 52678
27/08/2020 149.50p 155.00p 149.00p 154.00p 62145
26/08/2020 150.00p 153.00p 145.00p 150.00p 112326
25/08/2020 146.00p 153.50p 143.50p 146.00p 105793
24/08/2020 152.00p 154.50p 143.00p 146.00p 173401
21/08/2020 149.50p 151.50p 143.00p 151.50p 89160
20/08/2020 149.50p 149.50p 143.00p 143.50p 75768
19/08/2020 148.50p 150.00p 142.50p 150.00p 136059
18/08/2020 154.00p 154.00p 138.50p 143.50p 426723
17/08/2020 165.50p 165.50p 148.00p 152.50p 342528
14/08/2020 145.00p 166.00p 141.50p 162.50p 595699
13/08/2020 140.00p 144.00p 138.50p 140.00p 182297
12/08/2020 140.00p 140.50p 138.00p 139.50p 163972
11/08/2020 142.00p 144.00p 137.57p 138.50p 140504
10/08/2020 141.00p 144.50p 135.50p 137.00p 83640
07/08/2020 140.50p 143.00p 138.00p 138.50p 174691
06/08/2020 135.50p 140.00p 132.50p 140.00p 78704
05/08/2020 136.00p 139.50p 128.50p 134.00p 70881
04/08/2020 136.00p 139.00p 129.00p 132.50p 116776
03/08/2020 136.00p 137.50p 130.50p 132.50p 150639
31/07/2020 140.00p 143.50p 127.00p 135.00p 252345
30/07/2020 149.50p 150.50p 136.30p 142.00p 135545
29/07/2020 148.00p 159.00p 140.50p 142.00p 185986
28/07/2020 153.00p 160.00p 149.50p 152.00p 123949
27/07/2020 159.00p 160.00p 150.50p 153.00p 150729
24/07/2020 160.00p 160.00p 150.50p 159.00p 95922
23/07/2020 154.50p 160.00p 152.00p 153.00p 133915
22/07/2020 158.50p 163.00p 151.50p 154.00p 69424
21/07/2020 151.00p 160.50p 151.00p 157.00p 118272
20/07/2020 159.50p 159.50p 150.50p 154.00p 276697
17/07/2020 153.00p 165.75p 146.00p 156.50p 326092
16/07/2020 152.50p 155.00p 144.00p 145.50p 148833
15/07/2020 145.50p 155.50p 141.50p 149.50p 488848
14/07/2020 147.50p 151.50p 140.31p 146.00p 131298
13/07/2020 154.50p 157.00p 147.50p 150.00p 190475
10/07/2020 148.00p 158.50p 147.00p 152.00p 198996
09/07/2020 147.00p 155.50p 147.00p 148.75p 144190
08/07/2020 153.50p 162.50p 147.00p 152.00p 234885
07/07/2020 167.00p 169.00p 153.50p 160.00p 212750
06/07/2020 155.00p 173.00p 155.00p 164.50p 316049
03/07/2020 147.50p 158.50p 147.50p 154.00p 145533
02/07/2020 154.50p 158.50p 150.00p 158.00p 85912
01/07/2020 155.00p 156.47p 147.00p 150.00p 95825

*Close Price adjusted for both dividends and splits