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
16/09/2022 180.20p 186.20p 178.00p 185.00p 46730
15/09/2022 176.00p 188.60p 176.00p 180.00p 231240
14/09/2022 180.00p 189.60p 176.00p 176.00p 1381829
13/09/2022 187.80p 189.80p 179.80p 179.80p 448284
12/09/2022 183.00p 189.60p 181.60p 185.20p 473514
09/09/2022 183.20p 189.80p 180.20p 180.60p 163416
08/09/2022 175.20p 189.00p 172.40p 183.20p 125797
07/09/2022 169.20p 179.20p 168.60p 176.60p 253824
06/09/2022 172.80p 179.80p 167.60p 169.20p 219659
05/09/2022 165.00p 174.80p 161.40p 169.00p 368054
02/09/2022 166.00p 171.02p 166.00p 168.00p 280134
01/09/2022 175.00p 182.80p 162.52p 165.40p 273343
31/08/2022 177.00p 179.80p 170.20p 172.20p 168082
30/08/2022 170.00p 180.40p 170.00p 176.00p 4232920
26/08/2022 181.20p 194.20p 169.80p 169.80p 2519060
25/08/2022 185.20p 194.20p 182.80p 182.80p 263215
24/08/2022 195.20p 197.82p 187.23p 187.80p 160370
23/08/2022 197.00p 203.50p 190.57p 196.00p 130662
22/08/2022 204.50p 204.50p 190.20p 196.20p 1329519
19/08/2022 204.50p 209.50p 203.00p 206.00p 716139
18/08/2022 203.00p 210.00p 200.00p 209.00p 56208
17/08/2022 197.80p 208.50p 196.90p 205.00p 213953
16/08/2022 202.00p 209.00p 198.08p 202.00p 107341
15/08/2022 200.00p 206.29p 197.84p 203.00p 14119
12/08/2022 199.80p 204.50p 197.00p 204.00p 55395
11/08/2022 202.50p 206.98p 198.20p 200.00p 15359
10/08/2022 202.00p 208.00p 198.00p 202.50p 51535
09/08/2022 203.00p 206.96p 203.00p 203.50p 23256
08/08/2022 205.00p 209.00p 201.00p 203.00p 350122
05/08/2022 200.50p 205.00p 200.50p 205.00p 38855
04/08/2022 204.50p 205.00p 200.50p 201.00p 243482
03/08/2022 200.00p 204.00p 196.80p 204.00p 2271671
02/08/2022 203.00p 209.50p 196.60p 200.00p 104812
01/08/2022 209.00p 209.50p 198.00p 203.00p 66043
29/07/2022 201.00p 207.00p 195.20p 201.00p 812158
28/07/2022 200.50p 209.00p 196.00p 198.00p 60973
27/07/2022 198.40p 205.00p 192.20p 197.80p 314747
26/07/2022 193.80p 200.00p 193.00p 198.00p 24270
25/07/2022 197.00p 204.00p 193.00p 193.80p 26677
22/07/2022 196.00p 204.50p 193.81p 197.00p 15986
21/07/2022 196.00p 204.50p 192.00p 197.00p 71693
20/07/2022 195.80p 202.50p 193.20p 195.20p 37742
19/07/2022 200.00p 204.50p 195.20p 195.20p 49085
18/07/2022 199.20p 203.50p 195.20p 199.00p 66845
15/07/2022 192.20p 199.80p 192.20p 197.20p 43261
14/07/2022 189.20p 199.00p 189.00p 192.40p 116567
13/07/2022 193.40p 200.00p 190.00p 192.80p 74009
12/07/2022 197.00p 198.20p 192.00p 196.60p 50438
11/07/2022 195.40p 203.00p 193.20p 196.00p 30921
08/07/2022 194.00p 204.00p 192.80p 196.20p 679869
07/07/2022 195.40p 204.00p 191.80p 192.60p 47423
06/07/2022 199.60p 209.50p 195.20p 195.80p 142818
05/07/2022 210.00p 210.50p 191.70p 196.40p 352109
04/07/2022 210.00p 214.00p 208.30p 210.00p 29083
01/07/2022 207.00p 211.50p 207.00p 210.00p 53005
30/06/2022 207.00p 212.00p 204.00p 208.00p 50461
29/06/2022 218.00p 218.00p 208.00p 210.50p 95316
28/06/2022 211.00p 219.00p 206.90p 208.00p 50230
27/06/2022 206.00p 218.00p 206.00p 211.50p 30935
24/06/2022 208.50p 216.00p 208.50p 213.00p 59809
23/06/2022 205.50p 209.00p 204.50p 207.50p 227141
22/06/2022 208.50p 214.00p 204.28p 208.50p 57961
21/06/2022 210.00p 211.00p 205.00p 207.50p 112300
20/06/2022 218.00p 219.00p 209.00p 209.50p 99966
17/06/2022 218.50p 229.50p 211.50p 213.00p 292998
16/06/2022 222.00p 229.50p 213.00p 220.00p 325920
15/06/2022 225.50p 229.50p 221.00p 225.00p 194160
14/06/2022 220.50p 227.00p 213.00p 224.50p 400893
13/06/2022 228.00p 233.50p 219.00p 219.00p 87212
10/06/2022 243.50p 243.50p 228.50p 229.50p 38877
09/06/2022 237.00p 248.50p 233.65p 237.50p 93411
08/06/2022 247.00p 249.50p 241.00p 246.50p 325785
07/06/2022 251.00p 259.00p 244.00p 246.00p 68540
06/06/2022 253.00p 259.50p 246.00p 249.00p 461615
03/06/2022 253.00p 259.50p 250.00p 256.50p 120189
02/06/2022 253.00p 259.50p 250.00p 256.50p 120189
01/06/2022 253.00p 259.50p 250.00p 256.50p 120189
31/05/2022 247.00p 252.50p 242.00p 249.00p 220899
30/05/2022 251.00p 251.00p 240.00p 247.00p 662005
27/05/2022 245.50p 250.00p 238.50p 238.50p 56513
26/05/2022 243.50p 249.50p 235.50p 240.00p 76652
25/05/2022 246.50p 252.24p 238.00p 240.00p 361973
24/05/2022 236.00p 240.50p 224.98p 238.00p 153688
23/05/2022 233.00p 234.50p 224.00p 234.50p 147092
20/05/2022 230.00p 237.50p 230.00p 234.00p 103269
19/05/2022 238.00p 246.00p 235.00p 236.50p 26084
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

*Close Price adjusted for both dividends and splits