Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 277.50
-1.50 (-0.54%)
Jun 26, 2026, 5:01 PM GMT
Hollywood Bowl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 276.50 | 278.00 | 269.65 | 277.50 | 277.50 | -0.54% | 391,954 |
| Jun 25, 2026 | 284.50 | 287.00 | 276.50 | 279.00 | 279.00 | -2.10% | 506,292 |
| Jun 24, 2026 | 285.00 | 290.50 | 283.50 | 289.50 | 284.98 | 1.05% | 485,430 |
| Jun 23, 2026 | 269.00 | 286.50 | 269.00 | 286.50 | 282.03 | 1.60% | 580,477 |
| Jun 22, 2026 | 285.50 | 287.50 | 281.50 | 282.00 | 277.60 | -1.57% | 225,794 |
| Jun 19, 2026 | 292.50 | 292.50 | 283.50 | 286.50 | 282.03 | -2.05% | 880,702 |
| Jun 18, 2026 | 303.50 | 303.50 | 284.00 | 292.50 | 287.93 | 1.04% | 387,364 |
| Jun 17, 2026 | 291.00 | 295.00 | 284.50 | 289.50 | 284.98 | -1.19% | 1,157,993 |
| Jun 16, 2026 | 300.50 | 302.00 | 291.50 | 293.00 | 288.43 | -2.17% | 534,231 |
| Jun 15, 2026 | 305.50 | 308.00 | 296.50 | 299.50 | 294.82 | -0.50% | 311,942 |
| Jun 12, 2026 | 298.50 | 302.50 | 296.00 | 301.00 | 296.30 | 3.08% | 1,009,685 |
| Jun 11, 2026 | 275.50 | 295.50 | 275.50 | 292.00 | 287.44 | - | 598,988 |
| Jun 10, 2026 | 284.50 | 292.00 | 282.00 | 292.00 | 287.44 | 3.36% | 642,875 |
| Jun 9, 2026 | 283.00 | 288.00 | 281.50 | 282.50 | 278.09 | -0.18% | 365,683 |
| Jun 8, 2026 | 279.50 | 284.00 | 276.50 | 283.00 | 278.58 | 0.35% | 359,603 |
| Jun 5, 2026 | 288.50 | 288.50 | 282.00 | 282.00 | 277.60 | -0.88% | 486,030 |
| Jun 4, 2026 | 290.50 | 290.50 | 281.00 | 284.50 | 280.06 | -0.18% | 326,408 |
| Jun 3, 2026 | 297.50 | 297.50 | 279.50 | 285.00 | 280.55 | - | 487,057 |
| Jun 2, 2026 | 300.50 | 302.50 | 283.23 | 285.00 | 280.55 | -4.52% | 772,939 |
| Jun 1, 2026 | 311.00 | 311.00 | 297.00 | 298.50 | 293.84 | -2.93% | 804,952 |
| May 29, 2026 | 309.00 | 312.50 | 305.50 | 307.50 | 302.70 | 0.49% | 1,080,620 |
| May 28, 2026 | 301.00 | 309.50 | 293.50 | 306.00 | 301.22 | 2.00% | 1,958,013 |
| May 27, 2026 | 274.00 | 305.00 | 265.00 | 300.00 | 295.32 | 15.38% | 5,225,244 |
| May 26, 2026 | 259.50 | 262.50 | 255.50 | 260.00 | 255.94 | 1.36% | 954,711 |
| May 22, 2026 | 256.00 | 259.50 | 251.00 | 256.50 | 252.50 | 0.39% | 301,699 |
| May 21, 2026 | 260.00 | 260.00 | 251.00 | 255.50 | 251.51 | - | 351,556 |
| May 20, 2026 | 246.00 | 259.50 | 246.00 | 255.50 | 251.51 | 2.20% | 644,933 |
| May 19, 2026 | 252.50 | 259.50 | 248.00 | 250.00 | 246.10 | -0.20% | 821,852 |
| May 18, 2026 | 255.00 | 255.00 | 247.50 | 250.50 | 246.59 | - | 386,060 |
| May 15, 2026 | 250.00 | 252.50 | 246.00 | 250.50 | 246.59 | -0.79% | 239,374 |
| May 14, 2026 | 260.00 | 260.00 | 250.00 | 252.50 | 248.56 | 1.61% | 219,288 |
| May 13, 2026 | 248.00 | 254.50 | 246.00 | 248.50 | 244.62 | -0.80% | 290,773 |
| May 12, 2026 | 260.00 | 260.00 | 245.50 | 250.50 | 246.59 | -1.38% | 263,417 |
| May 11, 2026 | 252.50 | 254.50 | 251.00 | 254.00 | 250.03 | - | 210,244 |
| May 8, 2026 | 246.00 | 256.50 | 246.00 | 254.00 | 250.03 | -0.39% | 279,383 |
| May 7, 2026 | 260.00 | 260.00 | 253.00 | 255.00 | 251.02 | 0.59% | 448,429 |
| May 6, 2026 | 254.50 | 259.00 | 243.50 | 253.50 | 249.54 | 3.26% | 1,125,360 |
| May 5, 2026 | 256.00 | 257.00 | 243.50 | 245.50 | 241.67 | -3.73% | 973,095 |
| May 1, 2026 | 256.00 | 258.50 | 254.00 | 255.00 | 251.02 | 0.20% | 180,008 |
| Apr 30, 2026 | 255.00 | 256.00 | 249.50 | 254.50 | 250.53 | 0.99% | 221,371 |
| Apr 29, 2026 | 255.50 | 259.50 | 252.00 | 252.00 | 248.07 | -2.51% | 151,989 |
| Apr 28, 2026 | 261.00 | 262.50 | 256.76 | 258.50 | 254.46 | -0.77% | 285,476 |
| Apr 27, 2026 | 260.00 | 266.50 | 259.50 | 260.50 | 256.43 | -0.57% | 261,376 |
| Apr 24, 2026 | 260.00 | 266.00 | 260.00 | 262.00 | 257.91 | -1.13% | 201,401 |
| Apr 23, 2026 | 266.50 | 269.00 | 264.50 | 265.00 | 260.86 | -1.12% | 261,192 |
| Apr 22, 2026 | 275.00 | 275.00 | 265.50 | 268.00 | 263.82 | 0.37% | 349,848 |
| Apr 21, 2026 | 275.00 | 275.00 | 262.00 | 267.00 | 262.83 | 1.91% | 1,549,065 |
| Apr 20, 2026 | 279.00 | 279.00 | 262.00 | 262.00 | 257.91 | -4.20% | 342,974 |
| Apr 17, 2026 | 267.00 | 273.50 | 263.25 | 273.50 | 269.23 | 3.21% | 550,790 |
| Apr 16, 2026 | 275.00 | 275.00 | 264.10 | 265.00 | 260.86 | -2.03% | 877,041 |