LSE - Delayed Quote
GBp
Hollywood Bowl Group plc (BOWL.L)
274.00
-0.50
(-0.18%)
At close: October 30 at 5:15:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
278.50
278.50
273.50
274.00
274.00
2,622,046
Oct 29, 2026
278.50
278.50
270.00
274.50
274.50
261,596
Oct 28, 2026
278.00
278.50
264.50
275.00
275.00
289,358
Oct 27, 2026
263.00
277.00
263.00
275.50
275.50
400,270
Oct 26, 2026
262.00
276.00
262.00
272.00
272.00
496,123
Oct 23, 2026
275.00
275.00
270.00
272.50
272.50
238,557
Oct 22, 2026
270.50
275.00
270.50
274.00
274.00
277,671
Oct 21, 2026
270.00
278.50
270.00
275.50
275.50
398,240
Oct 20, 2026
273.50
277.50
272.00
273.00
273.00
382,425
Oct 19, 2026
264.00
277.00
264.00
275.50
275.50
708,839
Oct 16, 2026
265.50
267.00
257.50
267.00
267.00
315,855
Oct 15, 2026
255.00
267.00
254.00
265.50
265.50
915,576
Oct 14, 2026
268.50
268.50
252.50
255.00
255.00
261,096
Oct 13, 2026
251.50
259.50
251.50
256.00
256.00
697,169
Oct 12, 2026
251.00
255.75
247.80
255.00
255.00
459,110
Oct 9, 2026
262.50
262.50
251.50
251.50
251.50
364,030
Oct 8, 2026
252.00
258.00
248.50
251.50
251.50
724,839
Oct 7, 2026
256.00
266.50
256.00
256.00
256.00
890,806
Oct 6, 2026
245.00
249.50
244.00
246.50
246.50
728,005
Oct 5, 2026
245.00
250.50
245.00
247.50
247.50
792,601
Oct 2, 2026
245.00
251.50
245.00
248.50
248.50
235,728
Oct 1, 2026
248.00
252.50
246.00
246.00
246.00
685,232
Sep 30, 2026
245.00
257.00
245.00
252.50
252.50
468,279
Sep 29, 2026
248.50
251.50
245.00
249.50
249.50
428,272
Sep 28, 2026
246.00
255.50
245.48
248.50
248.50
280,247
Sep 25, 2026
242.00
251.00
242.00
245.50
245.50
211,970
Sep 24, 2026
245.50
247.00
242.50
244.50
244.50
389,115
Sep 23, 2026
240.00
250.50
240.00
244.50
244.50
449,399
Sep 22, 2026
258.00
258.00
248.50
248.50
248.50
424,457
Sep 21, 2026
246.00
253.50
245.00
252.50
252.50
304,029
Sep 18, 2026
258.00
258.00
243.50
245.00
245.00
538,112
Sep 17, 2026
249.00
251.50
246.50
247.50
247.50
400,324
Sep 16, 2026
253.50
253.50
242.50
246.50
246.50
571,267
Sep 15, 2026
247.00
247.50
240.50
242.00
242.00
677,951
Sep 14, 2026
240.50
251.00
240.50
247.00
247.00
554,471
Sep 11, 2026
250.00
251.50
246.50
246.50
246.50
1,775,594
Sep 10, 2026
245.00
253.56
245.00
250.50
250.50
2,095,267
Sep 9, 2026
250.00
257.50
245.00
247.00
247.00
1,073,629
Sep 8, 2026
264.00
266.00
249.50
249.50
249.50
1,353,498
Sep 7, 2026
273.00
281.00
263.00
264.50
264.50
1,377,240
Sep 4, 2026
279.50
283.50
273.50
281.50
281.50
194,293
Sep 3, 2026
271.00
283.00
271.00
280.00
280.00
284,717
Sep 2, 2026
279.00
280.00
275.50
277.50
277.50
307,924
Sep 1, 2026
278.00
280.50
273.00
280.00
280.00
641,959
Aug 28, 2026
278.50
282.00
274.50
279.50
279.50
544,446
Aug 27, 2026
278.50
281.50
278.00
279.00
279.00
194,936
Aug 26, 2026
271.00
282.50
271.00
279.50
279.50
244,302
Aug 25, 2026
288.00
288.00
278.50
279.00
279.00
400,696
Aug 24, 2026
280.00
287.00
274.50
279.00
279.00
308,136
Aug 21, 2026
278.00
282.00
274.00
279.00
279.00
880,774
Aug 20, 2026
279.50
279.50
275.00
275.00
275.00
405,255
Aug 19, 2026
277.00
279.00
273.00
278.00
278.00
381,940
Aug 18, 2026
277.00
277.00
273.00
276.50
276.50
221,245
Aug 17, 2026
279.50
279.50
274.00
275.50
275.50
252,096
Aug 14, 2026
285.50
287.00
277.50
278.50
278.50
469,216
Aug 13, 2026
282.00
282.50
275.50
280.00
280.00
997,437
Aug 12, 2026
288.00
288.00
274.50
276.00
276.00
687,407
Aug 11, 2026
288.00
288.00
276.50
277.50
277.50
307,657
Aug 10, 2026
295.50
295.50
278.00
281.00
281.00
917,013
Aug 7, 2026
289.00
289.50
277.50
285.50
285.50
702,730
Aug 6, 2026
292.00
294.00
289.00
291.00
291.00
1,178,394
Aug 5, 2026
284.00
292.50
284.00
292.50
292.50
471,911
Aug 4, 2026
280.00
292.50
280.00
289.00
289.00
212,253
Aug 3, 2026
295.50
295.50
286.50
288.00
288.00
274,895
Jul 31, 2026
293.00
293.00
285.00
285.50
285.50
264,260
Jul 30, 2026
290.00
293.00
285.50
287.00
287.00
1,898,730
Jul 29, 2026
280.00
291.50
280.00
287.00
287.00
1,591,243
Jul 28, 2026
288.00
290.50
285.50
289.00
289.00
512,468
Jul 27, 2026
287.00
290.50
284.50
285.00
285.00
899,308
Jul 24, 2026
281.50
285.50
279.50
283.50
283.50
502,850
Jul 23, 2026
274.00
288.00
274.00
282.00
282.00
500,057
Jul 22, 2026
290.00
296.00
282.50
288.00
288.00
657,702
Jul 21, 2026
277.50
291.50
277.50
290.00
290.00
227,936
Jul 20, 2026
291.50
299.50
289.00
291.50
291.50
362,052
Jul 17, 2026
302.50
302.50
288.00
293.00
293.00
572,868
Jul 16, 2026
300.50
300.50
284.00
289.50
289.50
755,532
Jul 15, 2026
300.50
300.50
282.50
286.50
286.50
968,189
Jul 14, 2026
285.00
288.00
283.50
286.50
286.50
631,768
Jul 13, 2026
284.00
290.00
277.17
288.00
288.00
723,834
Jul 10, 2026
276.00
282.50
269.21
282.50
282.50
797,829
Jul 9, 2026
282.00
282.00
270.00
276.00
276.00
1,413,194
Jul 8, 2026
291.50
291.50
272.50
275.50
275.50
494,978
Jul 7, 2026
280.00
283.00
276.35
278.00
278.00
1,367,226
Jul 6, 2026
281.00
284.50
276.50
277.00
277.00
1,268,482
Jul 3, 2026
296.00
296.00
281.00
281.50
281.50
934,810
Jul 2, 2026
276.00
285.00
274.50
282.00
282.00
892,859
Jul 1, 2026
261.00
278.00
261.00
277.00
277.00
1,174,474
Jun 30, 2026
277.00
278.50
273.50
274.50
274.50
545,295
Jun 29, 2026
278.00
279.50
274.00
276.50
276.50
2,878,655
Jun 26, 2026
276.50
278.00
269.65
277.50
277.50
391,954
Jun 25, 2026
4.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
284.50
287.00
276.50
279.00
279.00
506,291
Jun 24, 2026
285.00
290.50
283.50
289.50
289.45
485,430
Jun 23, 2026
269.00
286.50
269.00
286.50
286.46
580,476
Jun 22, 2026
285.50
287.50
281.50
282.00
281.96
225,794
Jun 19, 2026
292.50
292.50
283.50
286.50
286.46
880,701
Jun 18, 2026
303.50
303.50
284.00
292.50
292.45
387,363
Jun 17, 2026
291.00
295.00
284.50
289.50
289.45
1,157,992
Jun 16, 2026
300.50
302.00
291.50
293.00
292.95
534,230
Jun 15, 2026
305.50
308.00
296.50
299.50
299.45
311,941
Jun 12, 2026
298.50
302.50
296.00
301.00
300.95
1,009,685
Jun 11, 2026
275.50
295.50
275.50
292.00
291.95
598,987
Jun 10, 2026
284.50
292.00
282.00
292.00
291.95
642,874
Jun 9, 2026
283.00
288.00
281.50
282.50
282.46
365,682
Jun 8, 2026
279.50
284.00
276.50
283.00
282.96
359,603
Jun 5, 2026
288.50
288.50
282.00
282.00
281.96
486,030
Jun 4, 2026
290.50
290.50
281.00
284.50
284.46
326,407
Jun 3, 2026
297.50
297.50
279.50
285.00
284.96
487,057
Jun 2, 2026
300.50
302.50
283.23
285.00
284.96
772,939
Jun 1, 2026
311.00
311.00
297.00
298.50
298.45
804,952
May 29, 2026
309.00
312.50
305.50
307.50
307.45
1,080,620
May 28, 2026
301.00
309.50
293.50
306.00
305.95
1,958,012
May 27, 2026
274.00
305.00
265.00
300.00
299.95
5,225,243
May 26, 2026
259.50
262.50
255.50
260.00
259.96
954,711
May 22, 2026
256.00
259.50
251.00
256.50
256.46
301,698
May 21, 2026
260.00
260.00
251.00
255.50
255.46
351,555
May 20, 2026
246.00
259.50
246.00
255.50
255.46
644,933
May 19, 2026
252.50
259.50
248.00
250.00
249.96
821,852
May 18, 2026
255.00
255.00
247.50
250.50
250.46
386,059
May 15, 2026
250.00
252.00
246.00
250.50
250.46
239,374
May 14, 2026
260.00
260.00
250.00
252.50
252.46
219,287
May 13, 2026
248.00
254.50
246.00
248.50
248.46
290,772
May 12, 2026
260.00
260.00
245.50
250.50
250.46
263,417
May 11, 2026
252.50
254.50
251.00
254.00
253.96
210,244
May 8, 2026
246.00
256.50
246.00
254.00
253.96
279,382
May 7, 2026
260.00
260.00
253.00
255.00
254.96
448,428
May 6, 2026
254.50
259.00
243.50
253.50
253.46
1,125,359
May 5, 2026
256.00
257.00
243.50
245.50
245.46
973,094
May 1, 2026
256.00
258.50
254.00
255.00
254.96
180,007
Apr 30, 2026
255.00
256.00
249.50
254.50
254.46
221,370
Apr 29, 2026
255.50
259.50
252.00
252.00
251.96
151,989
Apr 28, 2026
261.00
262.50
256.76
258.50
258.46
285,476
Apr 27, 2026
260.00
266.50
259.50
260.50
260.46
261,375
Apr 24, 2026
260.00
266.00
260.00
262.00
261.96
201,400
Apr 23, 2026
266.50
269.00
264.50
265.00
264.96
261,192
Apr 22, 2026
275.00
275.00
265.50
268.00
267.96
349,848
Apr 21, 2026
275.00
275.00
262.00
267.00
266.96
1,549,065
Apr 20, 2026
279.00
279.00
262.00
262.00
261.96
342,974
Apr 17, 2026
267.00
273.50
263.25
273.50
273.46
550,790
Apr 16, 2026
275.00
275.00
264.10
265.00
264.96
877,040
Apr 15, 2026
265.00
282.50
264.70
270.50
270.46
1,850,979
Apr 14, 2026
262.00
266.50
261.50
264.50
264.46
1,619,517
Apr 13, 2026
263.50
264.00
258.50
262.00
261.96
323,068
Apr 10, 2026
257.50
264.00
257.00
263.00
262.96
329,039
Apr 9, 2026
265.00
265.00
251.00
257.50
257.46
1,148,518
Apr 8, 2026
259.50
262.50
252.00
259.50
259.46
485,418
Apr 7, 2026
244.00
250.50
243.00
248.00
247.96
430,648
Apr 2, 2026
241.50
245.50
237.00
245.50
245.46
600,924
Apr 1, 2026
240.00
242.50
237.00
242.50
242.46
981,605
Mar 31, 2026
240.00
240.00
233.50
235.50
235.46
1,069,063
Mar 30, 2026
249.00
249.00
229.50
234.50
234.46
573,506
Mar 27, 2026
242.00
245.00
236.50
237.50
237.46
392,113
Mar 26, 2026
241.50
244.50
239.19
242.50
242.46
1,343,800
Mar 25, 2026
247.00
249.50
241.00
242.50
242.46
2,180,472
Mar 24, 2026
245.00
245.00
238.00
241.50
241.46
965,378
Mar 23, 2026
245.00
245.00
227.50
238.00
237.96
894,921
Mar 20, 2026
244.50
244.50
234.00
235.50
235.46
621,111
Mar 19, 2026
246.00
246.50
239.50
239.50
239.46
368,921
Mar 18, 2026
251.00
251.00
245.50
247.50
247.46
265,057
Mar 17, 2026
248.00
248.23
242.50
247.50
247.46
601,966
Mar 16, 2026
265.50
265.50
247.50
247.50
247.46
362,269
Mar 13, 2026
253.00
256.50
251.50
253.00
252.96
422,043
Mar 12, 2026
257.00
266.50
255.50
257.50
257.46
274,868
Mar 11, 2026
259.50
261.00
255.00
258.00
257.96
282,121
Mar 10, 2026
258.00
262.00
256.50
259.00
258.96
675,887
Mar 9, 2026
253.50
257.00
252.00
254.50
254.46
379,072
Mar 6, 2026
269.00
269.00
256.50
259.50
259.46
415,868
Mar 5, 2026
260.00
264.00
256.00
261.00
260.96
433,548
Mar 4, 2026
255.00
260.00
253.50
259.50
259.46
986,224
Mar 3, 2026
259.00
259.50
252.50
255.50
255.46
859,575
Mar 2, 2026
263.50
262.54
258.00
260.00
259.96
3,567,180
Feb 27, 2026
262.00
267.50
262.00
265.50
265.46
790,283
Feb 26, 2026
256.00
266.50
255.50
265.00
264.96
1,269,268
Feb 25, 2026
250.00
257.50
250.00
256.00
255.96
2,509,062
Feb 24, 2026
254.50
258.00
254.36
256.50
256.46
2,005,442
Feb 23, 2026
265.00
265.00
255.00
257.00
256.96
2,212,285
Feb 20, 2026
256.00
262.50
256.00
257.00
256.96
919,385
Feb 19, 2026
260.00
262.00
257.50
259.50
259.46
994,229
Feb 18, 2026
257.50
261.00
257.00
261.00
260.96
862,846
Feb 17, 2026
254.50
257.00
251.50
257.00
256.96
432,155
Feb 16, 2026
260.50
261.00
253.50
253.50
253.46
669,510
Feb 13, 2026
253.00
260.50
253.00
260.00
259.96
729,954
Feb 12, 2026
264.00
268.00
254.52
256.00
255.96
1,354,573
Feb 11, 2026
263.50
267.50
262.00
265.50
265.46
1,275,520
Feb 10, 2026
267.50
267.50
263.50
264.00
263.96
525,088
Feb 9, 2026
269.00
269.00
261.50
265.00
264.96
664,063
Feb 6, 2026
260.00
262.00
256.00
261.00
260.96
1,072,144
Feb 5, 2026
258.00
265.50
258.00
260.50
260.46
1,249,609
Feb 4, 2026
264.00
268.00
259.50
264.00
263.96
709,112
Feb 3, 2026
264.00
264.00
257.00
259.00
258.96
611,990
Feb 2, 2026
258.00
263.50
255.49
263.00
262.96
4,719,316
Jan 30, 2026
257.00
261.50
257.00
259.00
258.96
800,451
Jan 29, 2026
9.179999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
267.00
267.67
258.50
260.00
259.96
2,077,907
Jan 28, 2026
270.00
278.50
270.00
274.50
274.37
1,001,765
Jan 27, 2026
277.00
284.50
270.50
276.50
276.36
2,685,832
Jan 26, 2026
278.50
281.00
270.50
278.00
277.86
787,467
Jan 23, 2026
278.00
283.00
276.00
276.50
276.36
682,747
Jan 22, 2026
272.00
281.00
268.50
279.00
278.86
796,012
Jan 21, 2026
275.50
279.00
268.00
272.00
271.87
782,777
Jan 20, 2026
277.00
280.50
275.50
276.00
275.86
246,913
Jan 19, 2026
277.50
279.50
273.00
278.00
277.86
442,046
Jan 16, 2026
285.00
285.00
276.50
277.50
277.36
357,851
Jan 15, 2026
275.00
279.31
268.00
279.00
278.86
307,515
Jan 14, 2026
278.50
284.50
272.00
276.00
275.86
201,156
Jan 13, 2026
279.50
282.50
274.00
276.50
276.36
484,965
Jan 12, 2026
276.00
280.50
271.00
280.00
279.86
508,907
Jan 9, 2026
266.00
277.50
266.00
276.00
275.86
228,597
Jan 8, 2026
271.50
276.50
268.50
276.00
275.86
325,559
Jan 7, 2026
280.00
280.00
267.50
271.50
271.37
485,632
Jan 6, 2026
270.00
278.00
266.00
273.00
272.87
370,004
Jan 5, 2026
274.00
277.50
267.50
271.00
270.87
564,811
Jan 2, 2026
280.00
280.00
269.00
270.00
269.87
675,173
Dec 31, 2025
274.50
277.00
273.00
275.50
275.36
144,120
Dec 30, 2025
280.00
280.00
271.50
274.50
274.37
103,243
Dec 29, 2025
276.00
279.35
271.00
274.00
273.87
140,412
Dec 24, 2025
274.00
278.00
272.00
276.50
276.36
87,610
Dec 23, 2025
280.00
280.00
272.00
275.00
274.87
158,711
Dec 22, 2025
273.00
276.00
270.00
273.50
273.37
295,044
Dec 19, 2025
274.50
276.00
273.00
274.00
273.87
376,025
Dec 18, 2025
273.00
279.00
273.00
275.00
274.87
428,060
Dec 17, 2025
278.50
290.00
270.50
274.50
274.37
684,898
Dec 16, 2025
286.00
300.50
278.00
278.00
277.86
1,876,874
Dec 15, 2025
280.50
283.00
276.00
279.50
279.36
479,022
Dec 12, 2025
280.00
282.00
270.00
278.50
278.36
189,403
Dec 11, 2025
284.00
284.00
275.00
280.00
279.86
310,632
Dec 10, 2025
279.00
283.00
276.00
279.00
278.86
138,010
Dec 9, 2025
277.00
280.50
276.00
280.00
279.86
576,422
Dec 8, 2025
287.00
289.50
274.50
276.50
276.36
834,823
Dec 5, 2025
278.50
287.00
277.89
285.50
285.36
235,602
Dec 4, 2025
274.50
279.50
274.00
278.00
277.86
981,206
Dec 3, 2025
280.00
280.00
274.50
277.00
276.86
587,962
Dec 2, 2025
269.00
278.50
269.00
278.00
277.86
1,561,402
Dec 1, 2025
280.00
280.00
273.50
275.50
275.36
640,845
Nov 28, 2025
287.00
287.00
279.00
279.50
279.36
377,762
Nov 27, 2025
269.00
285.50
269.00
284.00
283.86
323,692
Nov 26, 2025
262.50
280.00
262.50
278.00
277.86
293,859
Nov 25, 2025
276.50
276.50
265.50
275.50
275.36
269,080
Nov 24, 2025
270.50
272.50
266.50
268.00
267.87
358,299
Nov 21, 2025
270.00
272.00
268.00
270.00
269.87
450,963
Nov 20, 2025
273.00
274.00
270.00
270.00
269.87
377,179
Nov 19, 2025
270.50
272.50
269.50
271.50
271.37
357,683
Nov 18, 2025
266.00
272.50
266.00
270.50
270.37
429,126
Nov 17, 2025
272.50
274.00
268.00
270.00
269.87
382,727
Nov 14, 2025
273.50
277.00
267.00
272.00
271.87
798,930
Nov 13, 2025
278.00
279.50
275.50
276.50
276.36
450,718
Nov 12, 2025
274.50
278.00
273.50
277.00
276.86
880,452
Nov 11, 2025
272.00
276.00
271.60
275.00
274.87
341,362
Nov 10, 2025
274.50
274.50
270.00
271.50
271.37
410,216
Nov 7, 2025
269.50
271.50
265.00
269.00
268.87
413,740
Nov 6, 2025
274.50
274.50
269.50
269.50
269.37
225,035
Nov 5, 2025
276.50
276.50
270.00
275.00
274.87
277,532
Nov 4, 2025
270.00
272.50
268.50
272.50
272.37
288,992
Nov 3, 2025
270.00
273.00
267.50
271.00
270.87
338,900
Oct 31, 2025
273.00
275.00
268.00
269.50
269.37
426,055
Oct 30, 2025
275.00
276.50
271.00
273.00
272.87
568,939
