Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
-9.00 (-3.56%)
Sep 2, 2025, 5:34 PM BST
Hollywood Bowl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 254.00 | 255.00 | 243.50 | 244.00 | 244.00 | -3.56% | 470,299 |
| Sep 1, 2025 | 254.50 | 254.80 | 252.00 | 253.00 | 253.00 | 0.20% | 292,673 |
| Aug 29, 2025 | 247.50 | 258.11 | 247.50 | 252.50 | 252.50 | -0.39% | 363,174 |
| Aug 28, 2025 | 255.50 | 257.00 | 252.50 | 253.50 | 253.50 | 0.60% | 374,158 |
| Aug 27, 2025 | 247.50 | 257.69 | 247.50 | 252.00 | 252.00 | -0.40% | 470,955 |
| Aug 26, 2025 | 257.50 | 258.50 | 252.00 | 253.00 | 253.00 | -2.13% | 316,747 |
| Aug 22, 2025 | 253.50 | 260.00 | 252.00 | 258.50 | 258.50 | 1.97% | 416,818 |
| Aug 21, 2025 | 258.60 | 260.00 | 252.00 | 253.50 | 253.50 | -1.74% | 202,293 |
| Aug 20, 2025 | 256.00 | 258.50 | 255.00 | 258.00 | 258.00 | - | 374,795 |
| Aug 19, 2025 | 253.00 | 259.00 | 250.00 | 258.00 | 258.00 | 2.58% | 436,415 |
| Aug 18, 2025 | 250.50 | 254.50 | 249.50 | 251.50 | 251.50 | -0.20% | 354,236 |
| Aug 15, 2025 | 252.50 | 255.00 | 250.00 | 252.00 | 252.00 | -0.40% | 198,657 |
| Aug 14, 2025 | 250.00 | 256.50 | 249.00 | 253.00 | 253.00 | -0.39% | 550,080 |
| Aug 13, 2025 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | -0.78% | 179,136 |
| Aug 12, 2025 | 260.00 | 261.50 | 255.00 | 256.00 | 256.00 | -0.58% | 547,697 |
| Aug 11, 2025 | 256.20 | 259.00 | 255.50 | 257.50 | 257.50 | - | 627,980 |
| Aug 8, 2025 | 253.50 | 257.50 | 251.50 | 257.50 | 257.50 | 1.78% | 993,062 |
| Aug 7, 2025 | 242.00 | 253.00 | 242.00 | 253.00 | 253.00 | 3.48% | 915,662 |
| Aug 6, 2025 | 243.52 | 248.00 | 242.00 | 244.50 | 244.50 | 0.82% | 392,922 |
| Aug 5, 2025 | 244.51 | 248.00 | 242.50 | 242.50 | 242.50 | -1.42% | 2,826,559 |
| Aug 4, 2025 | 240.00 | 247.50 | 240.00 | 246.00 | 246.00 | 1.03% | 1,054,957 |
| Aug 1, 2025 | 246.37 | 248.50 | 240.50 | 243.50 | 243.50 | -1.02% | 1,129,728 |
| Jul 31, 2025 | 246.51 | 248.50 | 245.00 | 246.00 | 246.00 | -0.40% | 905,627 |
| Jul 30, 2025 | 240.50 | 247.50 | 240.50 | 247.00 | 247.00 | 2.28% | 473,206 |
| Jul 29, 2025 | 240.50 | 245.00 | 239.50 | 241.50 | 241.50 | -1.43% | 477,728 |
| Jul 28, 2025 | 255.00 | 255.00 | 243.50 | 245.00 | 245.00 | -0.81% | 481,531 |
| Jul 25, 2025 | 248.50 | 249.50 | 245.00 | 247.00 | 247.00 | -0.40% | 224,986 |
| Jul 24, 2025 | 249.00 | 253.00 | 248.00 | 248.00 | 248.00 | - | 543,441 |
| Jul 23, 2025 | 248.00 | 250.50 | 247.50 | 248.00 | 248.00 | 0.20% | 362,381 |
| Jul 22, 2025 | 255.00 | 255.00 | 244.50 | 247.50 | 247.50 | -0.60% | 805,873 |
| Jul 21, 2025 | 243.00 | 250.00 | 243.00 | 249.00 | 249.00 | 1.84% | 632,273 |
| Jul 18, 2025 | 243.05 | 245.50 | 240.50 | 244.50 | 244.50 | 0.62% | 1,362,598 |
| Jul 17, 2025 | 244.50 | 245.00 | 241.00 | 243.00 | 243.00 | 0.62% | 282,029 |
| Jul 16, 2025 | 247.00 | 248.00 | 241.00 | 241.50 | 241.50 | -1.83% | 325,836 |
| Jul 15, 2025 | 247.00 | 247.50 | 245.00 | 246.00 | 246.00 | -0.40% | 392,620 |
| Jul 14, 2025 | 242.50 | 249.50 | 242.50 | 247.00 | 247.00 | 0.61% | 493,587 |
| Jul 11, 2025 | 250.50 | 252.50 | 245.50 | 245.50 | 245.50 | -2.58% | 1,837,408 |
| Jul 10, 2025 | 255.00 | 255.00 | 247.50 | 252.00 | 252.00 | 1.00% | 485,620 |
| Jul 9, 2025 | 246.00 | 251.00 | 244.50 | 249.50 | 249.50 | 1.42% | 1,356,865 |
| Jul 8, 2025 | 242.50 | 246.00 | 241.00 | 246.00 | 246.00 | 1.65% | 1,334,202 |
| Jul 7, 2025 | 235.00 | 242.00 | 234.50 | 242.00 | 242.00 | 2.98% | 1,083,342 |
| Jul 4, 2025 | 244.00 | 244.00 | 232.00 | 235.00 | 235.00 | -0.21% | 4,528,663 |
| Jul 3, 2025 | 235.50 | 238.50 | 231.50 | 235.50 | 235.50 | -0.42% | 2,405,591 |
| Jul 2, 2025 | 250.00 | 252.00 | 235.89 | 236.50 | 236.50 | -5.59% | 1,051,524 |
| Jul 1, 2025 | 251.00 | 253.50 | 245.50 | 250.50 | 250.50 | -0.60% | 641,768 |
| Jun 30, 2025 | 252.00 | 254.50 | 251.50 | 252.00 | 252.00 | -0.40% | 2,684,338 |
| Jun 27, 2025 | 250.00 | 254.50 | 248.00 | 253.00 | 253.00 | 1.20% | 994,756 |
| Jun 26, 2025 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | -0.79% | 1,096,848 |
| Jun 25, 2025 | 252.50 | 256.00 | 251.50 | 252.00 | 247.90 | - | 945,332 |
| Jun 24, 2025 | 250.00 | 256.00 | 250.00 | 252.00 | 247.90 | 1.00% | 969,053 |