Cineworld Group (CINE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cineworld Group

Date Open High Low Close* Volume
31/07/2023 0.40p 0.38p 0.38p 0.38p 0
28/07/2023 0.40p 0.38p 0.05p 0.38p 500000
27/07/2023 0.40p 0.40p 0.37p 0.38p 13460335
26/07/2023 0.40p 0.42p 0.38p 0.40p 15779005
25/07/2023 0.42p 0.46p 0.39p 0.39p 14860508
24/07/2023 0.39p 0.46p 0.39p 0.42p 14793608
21/07/2023 0.41p 0.45p 0.39p 0.41p 31355384
20/07/2023 0.37p 0.42p 0.37p 0.41p 15693196
19/07/2023 0.37p 0.42p 0.37p 0.37p 21382532
18/07/2023 0.37p 0.40p 0.37p 0.39p 8169221
17/07/2023 0.40p 0.41p 0.37p 0.39p 19870052
14/07/2023 0.39p 0.41p 0.36p 0.38p 11095949
13/07/2023 0.37p 0.41p 0.35p 0.40p 16302823
12/07/2023 0.36p 0.42p 0.36p 0.36p 22080128
11/07/2023 0.40p 0.40p 0.35p 0.38p 15130375
10/07/2023 0.36p 0.41p 0.33p 0.36p 17576424
07/07/2023 0.41p 0.42p 0.35p 0.36p 20992104
06/07/2023 0.39p 0.45p 0.35p 0.35p 13869464
05/07/2023 0.43p 0.50p 0.38p 0.42p 34100704
04/07/2023 0.40p 0.45p 0.34p 0.43p 62988028
03/07/2023 0.33p 0.45p 0.30p 0.37p 57809896
30/06/2023 0.35p 0.39p 0.30p 0.33p 85615632
29/06/2023 0.48p 0.50p 0.30p 0.35p 163883296
28/06/2023 0.50p 0.60p 0.46p 0.50p 28135500
27/06/2023 0.53p 0.60p 0.45p 0.50p 53553320
26/06/2023 0.70p 0.70p 0.46p 0.55p 107811312
23/06/2023 0.70p 0.86p 0.68p 0.73p 12523088
22/06/2023 0.80p 0.85p 0.60p 0.81p 22569466
21/06/2023 0.70p 0.90p 0.70p 0.70p 32888834
20/06/2023 0.61p 1.10p 0.55p 0.75p 113867584
19/06/2023 0.51p 0.72p 0.50p 0.61p 33897304
16/06/2023 0.60p 0.77p 0.50p 0.54p 57563352
15/06/2023 0.71p 0.80p 0.60p 0.60p 19075388
14/06/2023 0.81p 0.89p 0.62p 0.72p 71079024
13/06/2023 0.90p 0.95p 0.86p 0.93p 4734823
12/06/2023 0.90p 0.98p 0.86p 0.90p 9508060
09/06/2023 0.92p 0.97p 0.92p 0.94p 7177492
08/06/2023 0.93p 0.96p 0.92p 0.95p 3045756
07/06/2023 0.94p 1.00p 0.90p 0.94p 14377778
06/06/2023 0.90p 0.99p 0.88p 0.94p 7758265
05/06/2023 0.94p 0.95p 0.85p 0.90p 9954298
02/06/2023 1.00p 1.03p 0.87p 0.89p 7048969
01/06/2023 0.96p 1.01p 0.90p 0.92p 7420513
31/05/2023 1.00p 1.04p 0.91p 0.96p 13536129
30/05/2023 1.09p 1.09p 0.93p 1.03p 10633469
26/05/2023 1.06p 1.15p 0.89p 1.00p 22196185
25/05/2023 1.09p 1.17p 0.83p 0.99p 36796516
24/05/2023 1.08p 1.27p 1.05p 1.08p 8184761
23/05/2023 1.10p 1.20p 1.00p 1.12p 9421051
22/05/2023 1.30p 1.45p 1.00p 1.00p 25516104
19/05/2023 1.20p 1.40p 1.01p 1.21p 31654120
18/05/2023 0.95p 1.35p 0.86p 1.13p 55564904
17/05/2023 0.84p 0.97p 0.84p 0.95p 12069773
16/05/2023 0.82p 0.97p 0.81p 0.89p 12537778
15/05/2023 0.90p 0.97p 0.81p 0.81p 9645959
12/05/2023 0.86p 0.92p 0.82p 0.88p 8611191
11/05/2023 0.85p 0.94p 0.82p 0.90p 5150927
10/05/2023 0.88p 0.92p 0.80p 0.82p 8966341
09/05/2023 0.80p 0.99p 0.80p 0.82p 16334073
05/05/2023 0.80p 1.00p 0.80p 0.93p 17690642
04/05/2023 0.86p 1.00p 0.86p 0.86p 12255242
03/05/2023 1.10p 1.10p 0.85p 0.94p 40022576
02/05/2023 1.05p 1.20p 1.01p 1.10p 14662754
28/04/2023 1.18p 1.24p 1.05p 1.09p 16127614
27/04/2023 1.03p 1.28p 1.03p 1.15p 13827964
26/04/2023 1.10p 1.40p 1.01p 1.12p 10702886
25/04/2023 1.08p 1.25p 1.02p 1.10p 5730289
24/04/2023 1.06p 1.25p 1.06p 1.11p 20334362
21/04/2023 1.32p 1.35p 1.06p 1.18p 30553476
20/04/2023 1.30p 1.40p 1.01p 1.31p 32080994
19/04/2023 1.53p 1.85p 1.21p 1.21p 99848192
18/04/2023 0.80p 1.70p 0.76p 1.47p 145369520
17/04/2023 0.86p 0.93p 0.76p 0.91p 27542236
14/04/2023 0.78p 0.88p 0.70p 0.84p 37240052
13/04/2023 0.85p 0.92p 0.75p 0.75p 26168656
12/04/2023 1.05p 1.08p 0.57p 0.84p 110684456
11/04/2023 1.75p 1.79p 0.93p 1.09p 125210192
06/04/2023 1.65p 1.85p 1.65p 1.75p 18952079
05/04/2023 1.71p 1.90p 1.60p 1.75p 21898992
04/04/2023 1.96p 2.20p 1.63p 1.70p 54373576
03/04/2023 2.10p 2.60p 1.61p 1.96p 142394240
31/03/2023 2.70p 3.00p 2.70p 2.90p 11272283
30/03/2023 2.64p 3.10p 2.50p 2.71p 24019486
29/03/2023 2.42p 2.75p 2.40p 2.65p 19933376
28/03/2023 2.45p 2.56p 2.20p 2.43p 11704679
27/03/2023 2.50p 2.70p 2.22p 2.42p 26131692
24/03/2023 2.22p 2.45p 2.03p 2.35p 15343885
23/03/2023 2.21p 2.50p 2.21p 2.28p 9750723
22/03/2023 2.50p 2.70p 2.21p 2.40p 13597477
21/03/2023 2.31p 2.64p 2.15p 2.48p 15723560
20/03/2023 2.31p 2.50p 2.03p 2.40p 23605104
17/03/2023 2.22p 2.60p 2.22p 2.35p 8707735
16/03/2023 2.33p 2.70p 2.20p 2.38p 17027708
15/03/2023 2.95p 2.95p 2.25p 2.40p 34925904
14/03/2023 2.60p 2.89p 2.50p 2.80p 7781131
13/03/2023 2.64p 3.00p 2.40p 2.67p 11144617
10/03/2023 2.90p 2.95p 2.50p 2.70p 12237724
09/03/2023 2.82p 2.90p 2.64p 2.90p 10040400
08/03/2023 2.82p 3.30p 2.75p 2.90p 16929680
07/03/2023 2.75p 3.30p 2.75p 2.90p 12561165
06/03/2023 2.74p 3.25p 2.57p 3.10p 29353704
03/03/2023 2.49p 3.25p 2.30p 2.92p 42995268
02/03/2023 2.68p 2.88p 2.38p 2.38p 22311684
01/03/2023 2.40p 2.90p 2.40p 2.69p 21866260
28/02/2023 2.90p 2.90p 2.51p 2.65p 31984524
27/02/2023 2.60p 3.00p 2.10p 2.78p 83510208
24/02/2023 3.20p 3.29p 2.05p 2.25p 226792048
23/02/2023 4.20p 4.20p 3.70p 3.96p 9749697
22/02/2023 4.00p 4.44p 3.50p 4.02p 46565224
21/02/2023 4.55p 4.86p 4.00p 4.48p 17961512
20/02/2023 4.50p 5.50p 4.50p 4.78p 7354660
17/02/2023 4.52p 5.10p 4.52p 4.67p 11085752
16/02/2023 4.90p 5.20p 4.53p 4.90p 30753304
15/02/2023 5.20p 5.39p 4.75p 5.15p 16516818
14/02/2023 5.12p 5.50p 4.80p 5.20p 39248944
13/02/2023 4.08p 6.00p 4.00p 4.99p 105255376
10/02/2023 4.18p 4.50p 4.01p 4.24p 11464831
09/02/2023 4.02p 4.70p 4.02p 4.40p 10649077
08/02/2023 4.16p 4.50p 4.16p 4.22p 12686263
07/02/2023 4.08p 4.70p 4.08p 4.40p 22471584
06/02/2023 4.40p 4.50p 4.07p 4.20p 17531636
03/02/2023 4.10p 4.50p 4.10p 4.20p 8211694
02/02/2023 3.90p 4.40p 3.73p 4.13p 41273360
01/02/2023 4.20p 4.28p 3.67p 3.90p 13810212
31/01/2023 4.05p 4.82p 3.80p 4.01p 30013656
30/01/2023 3.70p 4.20p 3.65p 4.10p 21039768
27/01/2023 3.60p 3.80p 3.33p 3.80p 33152600
26/01/2023 3.26p 3.60p 3.26p 3.48p 9396446
25/01/2023 3.40p 3.50p 3.25p 3.38p 10408378
24/01/2023 3.50p 3.60p 3.37p 3.37p 5696242
23/01/2023 3.55p 3.67p 3.40p 3.49p 9669824
20/01/2023 3.41p 3.67p 3.30p 3.50p 7214304
19/01/2023 3.42p 3.70p 3.30p 3.45p 6587924
18/01/2023 3.50p 3.80p 3.40p 3.50p 12058978
17/01/2023 3.75p 3.80p 3.26p 3.50p 26533124
16/01/2023 3.30p 3.89p 3.30p 3.65p 28215196
13/01/2023 3.80p 4.06p 3.30p 3.40p 29670400
12/01/2023 3.39p 3.80p 3.30p 3.70p 16778058
11/01/2023 3.43p 3.70p 3.34p 3.40p 13860275
10/01/2023 3.80p 3.98p 3.27p 3.50p 25195984
09/01/2023 3.50p 3.78p 3.50p 3.70p 11082774
06/01/2023 3.90p 4.10p 3.30p 3.42p 34626068
05/01/2023 3.36p 4.05p 3.26p 3.94p 39956640
04/01/2023 3.83p 3.90p 3.20p 3.44p 19110396
03/01/2023 3.30p 3.98p 2.80p 3.67p 40151952
30/12/2022 3.58p 4.00p 3.25p 3.64p 6643145
29/12/2022 3.50p 4.00p 3.50p 3.61p 4789621
28/12/2022 4.00p 4.00p 3.50p 3.71p 13830945
23/12/2022 3.80p 4.27p 3.78p 4.00p 3923536
22/12/2022 4.00p 4.60p 3.80p 3.98p 9765742
21/12/2022 4.10p 4.28p 3.52p 3.96p 23258636
20/12/2022 4.21p 4.50p 4.10p 4.18p 9268338
19/12/2022 4.50p 4.65p 4.30p 4.35p 4029049
16/12/2022 4.60p 4.60p 4.41p 4.50p 5718321
15/12/2022 4.60p 4.78p 4.40p 4.55p 4724337
14/12/2022 4.48p 4.83p 4.40p 4.70p 4324726
13/12/2022 4.70p 4.80p 4.40p 4.80p 7433351
12/12/2022 4.74p 4.77p 4.36p 4.51p 10807320
09/12/2022 4.70p 4.85p 4.46p 4.74p 9125320
08/12/2022 4.69p 4.90p 4.48p 4.70p 6835183
07/12/2022 4.71p 4.90p 4.54p 4.69p 11783137
06/12/2022 4.88p 5.00p 4.62p 4.75p 10731712
05/12/2022 5.49p 5.49p 4.55p 4.90p 22933964
02/12/2022 4.92p 6.20p 4.61p 4.80p 88962376
01/12/2022 4.80p 5.00p 4.45p 4.60p 10022024
30/11/2022 4.50p 4.85p 4.30p 4.69p 10073815
29/11/2022 4.85p 4.99p 4.30p 4.58p 8220365
28/11/2022 4.77p 4.90p 4.52p 4.83p 6944206
25/11/2022 4.85p 4.99p 4.51p 4.77p 6213106
24/11/2022 4.88p 5.00p 4.50p 4.88p 7091585
23/11/2022 4.50p 5.00p 4.50p 4.88p 11056116
22/11/2022 4.60p 4.75p 4.29p 4.65p 5580103
21/11/2022 4.50p 4.90p 4.30p 4.59p 6547430
18/11/2022 4.80p 4.80p 4.29p 4.65p 7993789
17/11/2022 4.52p 5.00p 4.40p 4.78p 8245049
16/11/2022 4.72p 5.00p 4.50p 4.82p 14127342
15/11/2022 4.70p 5.05p 4.23p 4.70p 23245380
14/11/2022 4.93p 5.49p 4.63p 5.10p 18075056
11/11/2022 5.20p 5.60p 4.75p 4.91p 32688700
10/11/2022 5.30p 5.50p 3.70p 5.14p 71844656
09/11/2022 5.85p 6.14p 4.90p 5.04p 41969072
08/11/2022 5.80p 6.67p 5.62p 5.85p 26187022
07/11/2022 5.81p 6.30p 5.52p 6.01p 34142016
04/11/2022 6.20p 6.77p 5.60p 5.81p 56480020
03/11/2022 5.40p 6.88p 5.02p 6.20p 95889144
02/11/2022 6.82p 8.77p 4.53p 5.92p 209826800
01/11/2022 2.50p 9.00p 2.38p 7.00p 412906688
31/10/2022 2.50p 2.51p 2.25p 2.37p 9273495
28/10/2022 2.45p 2.53p 2.21p 2.35p 3973076
27/10/2022 2.39p 2.47p 2.15p 2.38p 13804254
26/10/2022 2.33p 2.43p 2.23p 2.30p 7825704
25/10/2022 2.25p 2.45p 2.25p 2.30p 8205333
24/10/2022 2.52p 2.52p 2.25p 2.30p 9517581
21/10/2022 2.40p 2.55p 2.35p 2.36p 6327430
20/10/2022 2.45p 2.65p 2.36p 2.40p 4799765
19/10/2022 2.45p 2.65p 2.36p 2.36p 5897978
18/10/2022 2.35p 2.70p 2.32p 2.50p 9138884
17/10/2022 2.65p 2.65p 2.30p 2.39p 6379486
14/10/2022 2.52p 2.75p 2.34p 2.39p 8562651
13/10/2022 2.52p 2.60p 2.35p 2.50p 7213190

*Close Price adjusted for both dividends and splits