Cineworld Group (CINE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/01/2022 32.48p 33.97p 32.31p 32.68p 20927440
31/12/2021 31.41p 32.56p 31.41p 31.99p 4055904
30/12/2021 31.00p 32.23p 31.00p 32.00p 7724847
29/12/2021 31.90p 32.88p 31.38p 31.68p 10047720
24/12/2021 32.07p 32.38p 31.81p 31.90p 6433901
23/12/2021 31.12p 32.50p 31.12p 31.91p 10443030
22/12/2021 30.91p 32.68p 30.90p 32.11p 10762142
21/12/2021 32.00p 32.77p 31.29p 32.00p 14965319
20/12/2021 32.34p 33.36p 30.58p 31.29p 20210590
17/12/2021 29.70p 33.68p 29.70p 33.68p 28892672
16/12/2021 28.82p 32.25p 28.24p 31.13p 36197212
15/12/2021 33.00p 36.43p 27.06p 27.50p 83862464
14/12/2021 44.23p 46.29p 43.79p 45.38p 9918883
13/12/2021 47.10p 47.94p 44.00p 44.13p 12227318
10/12/2021 48.72p 50.94p 47.08p 47.08p 14285607
09/12/2021 51.28p 51.79p 49.24p 49.86p 5792886
08/12/2021 52.58p 53.10p 48.75p 51.64p 14007363
07/12/2021 51.58p 53.72p 50.68p 53.00p 15197625
06/12/2021 48.57p 50.66p 47.79p 50.32p 5364154
03/12/2021 49.95p 52.00p 48.11p 48.22p 9246487
02/12/2021 48.00p 51.42p 47.35p 49.16p 6903258
01/12/2021 50.00p 51.62p 47.64p 49.05p 14331620
30/11/2021 47.50p 50.48p 47.00p 47.00p 13049945
29/11/2021 49.29p 52.90p 46.28p 49.32p 22091300
26/11/2021 49.98p 51.04p 46.59p 48.47p 21467624
25/11/2021 53.80p 54.12p 51.26p 52.68p 15209841
24/11/2021 57.24p 57.72p 52.10p 53.80p 23570190
23/11/2021 57.12p 59.64p 56.00p 57.24p 10498909
22/11/2021 60.42p 61.70p 57.76p 58.10p 12368120
19/11/2021 62.84p 62.84p 59.69p 61.20p 10596328
18/11/2021 62.98p 63.44p 61.82p 62.30p 8372965
17/11/2021 62.96p 64.42p 62.28p 62.88p 5759327
16/11/2021 66.56p 66.58p 61.98p 63.18p 14793758
15/11/2021 64.64p 74.00p 63.93p 67.00p 29240152
12/11/2021 64.36p 64.96p 62.64p 62.88p 7753766
11/11/2021 65.12p 65.90p 63.86p 64.88p 8866206
10/11/2021 65.60p 66.94p 63.80p 65.30p 7023435
09/11/2021 65.30p 67.30p 65.14p 65.56p 8700558
08/11/2021 63.62p 66.42p 63.40p 65.22p 8637304
05/11/2021 64.00p 64.36p 59.78p 63.88p 11269922
04/11/2021 62.30p 63.92p 61.50p 62.00p 6889739
03/11/2021 62.00p 63.26p 60.80p 62.30p 4395531
02/11/2021 64.50p 64.51p 61.12p 61.98p 5592638
01/11/2021 61.72p 64.42p 60.86p 64.12p 7348234
29/10/2021 62.40p 63.14p 60.00p 61.20p 26728862
28/10/2021 63.66p 63.66p 61.72p 62.56p 3822719
27/10/2021 62.84p 63.05p 61.28p 62.32p 4372625
26/10/2021 60.30p 63.34p 60.30p 61.88p 6462414
25/10/2021 62.30p 63.28p 59.60p 60.28p 8331333
22/10/2021 64.74p 64.90p 61.66p 62.30p 5311561
21/10/2021 63.00p 64.74p 62.05p 64.34p 5562553
20/10/2021 64.56p 64.70p 61.95p 62.40p 13648170
19/10/2021 64.68p 65.82p 64.54p 64.74p 3232617
18/10/2021 66.96p 67.34p 64.30p 64.92p 4674846
15/10/2021 68.60p 69.18p 66.50p 66.70p 5062254
14/10/2021 66.88p 69.39p 66.88p 68.44p 5009336
13/10/2021 64.00p 68.98p 63.20p 66.22p 8478966
12/10/2021 66.06p 67.00p 63.95p 64.28p 10307145
11/10/2021 69.90p 70.12p 65.20p 67.62p 11326008
08/10/2021 71.52p 72.40p 69.08p 69.84p 5897413
07/10/2021 72.28p 73.78p 70.00p 71.94p 6259361
06/10/2021 74.82p 75.06p 70.08p 71.86p 11011617
05/10/2021 76.00p 77.52p 74.10p 75.72p 7282007
04/10/2021 80.86p 82.50p 75.50p 76.10p 10645631
01/10/2021 77.50p 79.17p 73.78p 78.94p 12810229
30/09/2021 84.00p 84.50p 76.96p 78.68p 12299134
29/09/2021 81.70p 85.16p 80.62p 82.52p 11762827
28/09/2021 78.58p 83.60p 77.68p 81.24p 23341044
27/09/2021 72.44p 81.50p 72.44p 80.02p 24057390
24/09/2021 67.00p 73.76p 67.00p 71.52p 15228174
23/09/2021 67.00p 69.38p 66.02p 68.22p 9738714
22/09/2021 67.00p 67.45p 64.86p 66.50p 6623706
21/09/2021 64.70p 67.66p 63.79p 66.62p 11590465
20/09/2021 61.96p 64.76p 61.07p 63.92p 7674477
17/09/2021 60.92p 63.84p 60.64p 63.54p 11414570
16/09/2021 62.00p 63.88p 60.30p 60.50p 6791845
15/09/2021 64.62p 64.94p 62.32p 62.70p 4967726
14/09/2021 63.16p 65.53p 62.46p 64.82p 6895866
13/09/2021 62.32p 63.26p 61.18p 63.26p 3550340
10/09/2021 62.70p 63.60p 61.50p 62.00p 9161715
09/09/2021 65.00p 65.68p 60.80p 62.68p 12362780
08/09/2021 66.04p 68.20p 65.50p 65.84p 7020997
07/09/2021 67.36p 68.18p 65.58p 66.94p 5156343
06/09/2021 67.12p 68.97p 64.90p 66.60p 7052699
03/09/2021 67.50p 68.86p 66.48p 66.92p 3521462
02/09/2021 67.90p 69.10p 66.39p 67.72p 3871095
01/09/2021 67.68p 70.66p 66.76p 67.92p 9821074
31/08/2021 67.10p 67.34p 65.40p 66.30p 3614754
27/08/2021 67.60p 67.60p 65.04p 66.74p 4656910
26/08/2021 67.00p 67.68p 66.02p 66.54p 5241408
25/08/2021 65.88p 70.96p 65.70p 67.48p 15244628
24/08/2021 63.78p 66.20p 62.52p 66.20p 8027357
23/08/2021 64.02p 64.32p 62.02p 62.98p 4346318
20/08/2021 63.06p 63.28p 61.50p 62.66p 3919489
19/08/2021 64.50p 64.50p 61.76p 62.28p 5031936
18/08/2021 62.76p 64.96p 60.64p 64.60p 6160711
17/08/2021 63.14p 63.14p 60.76p 62.72p 5676630
16/08/2021 62.30p 64.20p 61.30p 62.64p 5371896
13/08/2021 64.14p 64.74p 61.90p 62.66p 5944665
12/08/2021 63.10p 67.44p 62.04p 63.66p 15376927
11/08/2021 63.08p 64.50p 61.20p 61.26p 7155935
10/08/2021 65.50p 65.80p 62.40p 63.30p 4005954
09/08/2021 65.58p 65.93p 63.00p 64.20p 5242963
06/08/2021 65.72p 66.05p 63.50p 65.38p 4610240
05/08/2021 63.00p 65.66p 60.50p 65.48p 6446211
04/08/2021 65.44p 65.98p 62.30p 62.86p 4984340
03/08/2021 66.28p 67.78p 64.16p 64.80p 4882710
02/08/2021 64.52p 67.64p 63.62p 66.66p 5936610
30/07/2021 68.54p 68.54p 63.22p 63.56p 5780502
29/07/2021 68.66p 68.66p 64.88p 66.84p 4378507
28/07/2021 66.00p 68.82p 64.77p 66.56p 6112982
27/07/2021 67.98p 68.34p 64.78p 66.00p 5369480
26/07/2021 62.82p 67.16p 60.08p 66.84p 6969345
23/07/2021 66.10p 68.62p 63.06p 63.40p 7155931
22/07/2021 68.04p 71.48p 63.63p 64.56p 17524544
21/07/2021 60.30p 68.14p 59.58p 67.06p 26243694
20/07/2021 59.10p 61.68p 56.18p 58.38p 13980562
19/07/2021 62.86p 62.92p 56.00p 56.60p 23189036
16/07/2021 57.04p 69.73p 57.04p 62.94p 28881052
15/07/2021 63.48p 64.08p 56.46p 57.32p 28457040
14/07/2021 68.04p 69.28p 63.00p 64.10p 27914220
13/07/2021 73.52p 75.26p 67.00p 68.26p 21454174
12/07/2021 78.00p 78.46p 73.50p 73.50p 9607025
09/07/2021 78.66p 79.12p 77.00p 78.02p 5640056
08/07/2021 79.68p 81.05p 77.30p 77.54p 7684551
07/07/2021 84.10p 84.68p 80.14p 80.20p 6373351
06/07/2021 87.18p 88.58p 83.65p 84.42p 5569915
05/07/2021 83.00p 87.92p 82.92p 87.48p 6242068
02/07/2021 83.00p 86.25p 81.60p 83.84p 6401451
01/07/2021 78.10p 82.56p 77.82p 82.32p 6646569
30/06/2021 81.82p 82.52p 76.00p 77.44p 12052289
29/06/2021 81.92p 83.58p 80.80p 81.24p 5673201
28/06/2021 83.34p 83.98p 80.81p 82.88p 8753049
25/06/2021 84.14p 84.66p 82.02p 83.24p 5583775
24/06/2021 88.96p 88.96p 83.46p 83.66p 6923773
23/06/2021 85.76p 89.18p 85.66p 87.24p 4426523
22/06/2021 86.10p 86.94p 84.48p 85.96p 4313510
21/06/2021 82.98p 86.73p 81.64p 84.92p 5288070
18/06/2021 85.80p 86.84p 82.80p 84.04p 8927634
17/06/2021 86.32p 88.06p 85.50p 86.00p 4555517
16/06/2021 88.00p 88.11p 86.00p 86.50p 4369288
15/06/2021 88.20p 89.41p 85.60p 88.00p 4669280
14/06/2021 86.86p 87.88p 84.70p 86.86p 4834678
11/06/2021 88.62p 90.76p 85.64p 86.84p 7625094
10/06/2021 91.06p 91.16p 86.92p 88.34p 7439261
09/06/2021 93.00p 93.00p 89.40p 90.80p 5970491
08/06/2021 90.50p 91.58p 89.38p 90.72p 6444377
07/06/2021 92.64p 93.08p 89.58p 90.68p 8910950
04/06/2021 97.52p 97.70p 92.94p 93.04p 6851469
03/06/2021 93.48p 97.08p 93.22p 95.48p 14463385
02/06/2021 92.12p 94.38p 91.60p 93.00p 6010747
01/06/2021 94.18p 94.58p 90.56p 91.34p 6535369
28/05/2021 93.74p 95.58p 91.94p 92.74p 9117892
27/05/2021 91.80p 93.93p 90.60p 93.06p 11209865
26/05/2021 95.78p 96.43p 89.58p 92.14p 12166834
25/05/2021 90.86p 96.88p 89.90p 93.88p 17067202
24/05/2021 89.00p 90.78p 87.96p 89.60p 11154627
21/05/2021 85.26p 88.46p 85.26p 86.82p 6095315
20/05/2021 87.08p 87.62p 84.39p 85.12p 5072473
19/05/2021 87.00p 88.02p 83.64p 85.90p 7586108
18/05/2021 89.70p 90.65p 86.14p 87.96p 7561496
17/05/2021 91.52p 93.42p 87.94p 88.00p 11014065
14/05/2021 85.18p 90.08p 83.14p 89.50p 11116375
13/05/2021 89.00p 89.00p 82.06p 84.00p 16594141
12/05/2021 93.62p 94.44p 89.32p 89.36p 8352824
11/05/2021 94.24p 95.06p 90.75p 92.34p 10422879
10/05/2021 93.24p 97.19p 93.12p 96.30p 8714303
07/05/2021 92.50p 93.12p 90.38p 92.52p 8525349
06/05/2021 92.50p 94.41p 90.44p 92.84p 8865225
05/05/2021 97.00p 97.69p 92.56p 92.76p 7599243
04/05/2021 98.94p 101.35p 93.40p 94.06p 11378491
30/04/2021 96.36p 97.91p 95.52p 96.74p 5151236
29/04/2021 98.50p 98.50p 95.14p 96.60p 5919327
28/04/2021 101.00p 101.65p 97.02p 97.30p 4016868
27/04/2021 99.90p 100.55p 97.22p 99.64p 5810414
26/04/2021 97.50p 99.66p 94.32p 99.06p 6164618
23/04/2021 97.00p 97.68p 94.78p 95.66p 5201620
22/04/2021 94.00p 99.28p 93.52p 98.14p 7271279
21/04/2021 94.48p 97.15p 90.60p 94.36p 7324254
20/04/2021 97.80p 99.46p 92.91p 93.80p 13024358
19/04/2021 101.00p 101.45p 97.40p 98.20p 5259536
16/04/2021 99.10p 100.25p 97.68p 99.10p 4821898
15/04/2021 99.80p 101.65p 97.80p 98.58p 4711296
14/04/2021 97.20p 100.90p 96.42p 99.58p 6681264
13/04/2021 100.45p 101.75p 97.90p 98.28p 6123734
12/04/2021 105.45p 105.70p 99.56p 99.84p 10113946
09/04/2021 104.90p 105.25p 101.85p 103.45p 7105538
08/04/2021 104.00p 105.14p 101.70p 104.00p 8841981
07/04/2021 105.65p 107.70p 103.35p 103.35p 9796017
06/04/2021 102.70p 107.35p 99.29p 105.60p 15759572
01/04/2021 98.96p 101.75p 94.00p 99.22p 11644115
31/03/2021 101.85p 103.86p 96.48p 96.48p 20341248
30/03/2021 107.30p 107.44p 97.28p 103.30p 23014896
29/03/2021 102.80p 107.85p 101.95p 106.65p 19514034
26/03/2021 97.12p 104.79p 95.31p 102.95p 28794856
25/03/2021 98.26p 99.70p 88.24p 95.00p 59503624
24/03/2021 103.90p 110.03p 96.80p 102.80p 18151228
23/03/2021 116.60p 118.55p 100.55p 104.95p 25142600
22/03/2021 120.00p 121.85p 110.36p 111.30p 24116524
19/03/2021 119.00p 124.85p 119.00p 122.00p 13393140

*Close Price adjusted for both dividends and splits