Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 260.00
-5.32 (-2.01%)
At close: Jan 29, 2026
Hollywood Bowl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 267.00 | 267.67 | 258.50 | 260.00 | 260.00 | -5.28% | 2,077,907 |
| Jan 28, 2026 | 270.00 | 278.50 | 270.00 | 274.50 | 265.32 | -0.72% | 1,001,766 |
| Jan 27, 2026 | 277.00 | 284.50 | 270.50 | 276.50 | 267.25 | -0.54% | 2,685,832 |
| Jan 26, 2026 | 278.50 | 281.00 | 270.50 | 278.00 | 268.70 | 0.54% | 787,467 |
| Jan 23, 2026 | 278.00 | 283.00 | 276.00 | 276.50 | 267.25 | -0.90% | 682,748 |
| Jan 22, 2026 | 272.00 | 281.00 | 268.50 | 279.00 | 269.67 | 2.57% | 796,012 |
| Jan 21, 2026 | 275.50 | 279.00 | 268.00 | 272.00 | 262.90 | -1.45% | 782,777 |
| Jan 20, 2026 | 277.00 | 280.50 | 275.50 | 276.00 | 266.77 | -0.72% | 246,914 |
| Jan 19, 2026 | 277.50 | 279.50 | 273.00 | 278.00 | 268.70 | 0.18% | 442,046 |
| Jan 16, 2026 | 285.00 | 285.00 | 276.50 | 277.50 | 268.22 | -0.54% | 357,852 |
| Jan 15, 2026 | 275.00 | 279.31 | 268.00 | 279.00 | 269.67 | 1.09% | 307,515 |
| Jan 14, 2026 | 278.50 | 284.50 | 272.00 | 276.00 | 266.77 | -0.18% | 201,157 |
| Jan 13, 2026 | 279.50 | 282.50 | 274.00 | 276.50 | 267.25 | -1.25% | 484,966 |
| Jan 12, 2026 | 276.00 | 280.50 | 271.00 | 280.00 | 270.64 | 1.45% | 508,908 |
| Jan 9, 2026 | 266.00 | 277.50 | 266.00 | 276.00 | 266.77 | - | 228,597 |
| Jan 8, 2026 | 271.50 | 276.50 | 268.50 | 276.00 | 266.77 | 1.66% | 325,559 |
| Jan 7, 2026 | 280.00 | 280.00 | 267.50 | 271.50 | 262.42 | -0.55% | 485,633 |
| Jan 6, 2026 | 270.00 | 278.00 | 266.00 | 273.00 | 263.87 | 0.74% | 370,005 |
| Jan 5, 2026 | 274.00 | 277.50 | 267.50 | 271.00 | 261.94 | 0.37% | 564,811 |
| Jan 2, 2026 | 280.00 | 280.00 | 269.00 | 270.00 | 260.97 | -2.00% | 675,174 |
| Dec 31, 2025 | 274.50 | 277.00 | 273.00 | 275.50 | 266.29 | 0.36% | 144,120 |
| Dec 30, 2025 | 280.00 | 280.00 | 271.50 | 274.50 | 265.32 | 0.18% | 103,244 |
| Dec 29, 2025 | 276.00 | 279.35 | 271.00 | 274.00 | 264.84 | -0.90% | 140,413 |
| Dec 24, 2025 | 274.00 | 278.00 | 272.00 | 276.50 | 267.25 | 0.55% | 87,611 |
| Dec 23, 2025 | 280.00 | 280.00 | 272.00 | 275.00 | 265.80 | 0.55% | 158,711 |
| Dec 22, 2025 | 273.00 | 276.00 | 270.00 | 273.50 | 264.35 | -0.18% | 295,045 |
| Dec 19, 2025 | 274.50 | 276.00 | 273.00 | 274.00 | 264.84 | -0.36% | 376,025 |
| Dec 18, 2025 | 273.00 | 279.00 | 273.00 | 275.00 | 265.80 | 0.18% | 428,060 |
| Dec 17, 2025 | 278.50 | 290.00 | 270.50 | 274.50 | 265.32 | -1.26% | 684,899 |
| Dec 16, 2025 | 286.00 | 300.50 | 278.00 | 278.00 | 268.70 | -0.54% | 1,876,874 |
| Dec 15, 2025 | 280.50 | 283.00 | 276.00 | 279.50 | 270.15 | 0.36% | 479,023 |
| Dec 12, 2025 | 280.00 | 282.00 | 270.00 | 278.50 | 269.19 | -0.54% | 189,404 |
| Dec 11, 2025 | 284.00 | 284.00 | 275.00 | 280.00 | 270.64 | 0.36% | 310,632 |
| Dec 10, 2025 | 279.00 | 283.00 | 276.00 | 279.00 | 269.67 | -0.36% | 138,010 |
| Dec 9, 2025 | 277.00 | 280.50 | 276.00 | 280.00 | 270.64 | 1.27% | 576,422 |
| Dec 8, 2025 | 287.00 | 289.50 | 274.50 | 276.50 | 267.25 | -3.15% | 834,824 |
| Dec 5, 2025 | 278.50 | 287.00 | 277.89 | 285.50 | 275.95 | 2.70% | 235,603 |
| Dec 4, 2025 | 274.50 | 279.50 | 274.00 | 278.00 | 268.70 | 0.36% | 981,206 |
| Dec 3, 2025 | 280.00 | 280.00 | 274.50 | 277.00 | 267.74 | -0.36% | 587,963 |
| Dec 2, 2025 | 269.00 | 278.50 | 269.00 | 278.00 | 268.70 | 0.91% | 1,561,403 |
| Dec 1, 2025 | 280.00 | 280.00 | 273.50 | 275.50 | 266.29 | -1.43% | 640,846 |
| Nov 28, 2025 | 287.00 | 287.00 | 279.00 | 279.50 | 270.15 | -1.58% | 377,763 |
| Nov 27, 2025 | 269.00 | 285.50 | 269.00 | 284.00 | 274.50 | 2.16% | 323,693 |
| Nov 26, 2025 | 262.50 | 280.00 | 262.50 | 278.00 | 268.70 | 0.91% | 293,860 |
| Nov 25, 2025 | 276.50 | 276.50 | 265.50 | 275.50 | 266.29 | 2.80% | 269,080 |
| Nov 24, 2025 | 270.50 | 272.50 | 266.50 | 268.00 | 259.04 | -0.74% | 358,299 |
| Nov 21, 2025 | 270.00 | 272.00 | 268.00 | 270.00 | 260.97 | - | 450,964 |
| Nov 20, 2025 | 273.00 | 274.00 | 270.00 | 270.00 | 260.97 | -0.55% | 377,179 |
| Nov 19, 2025 | 270.50 | 272.50 | 269.50 | 271.50 | 262.42 | 0.37% | 357,684 |
| Nov 18, 2025 | 266.00 | 272.50 | 266.00 | 270.50 | 261.45 | 0.19% | 429,126 |