Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 290.50
-1.00 (-0.34%)
Jul 21, 2026, 12:04 PM GMT
Hollywood Bowl Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 277.50 | 291.50 | 277.50 | 290.50 | - | -0.34% | 16,527 |
| Jul 20, 2026 | 291.50 | 299.50 | 289.00 | 291.50 | 291.50 | -0.51% | 362,053 |
| Jul 17, 2026 | 302.50 | 302.50 | 288.00 | 293.00 | 293.00 | 1.21% | 572,869 |
| Jul 16, 2026 | 300.50 | 300.50 | 284.00 | 289.50 | 289.50 | 1.05% | 755,532 |
| Jul 15, 2026 | 300.50 | 300.50 | 282.50 | 286.50 | 286.50 | - | 968,191 |
| Jul 14, 2026 | 285.00 | 288.00 | 283.50 | 286.50 | 286.50 | -0.52% | 631,769 |
| Jul 13, 2026 | 284.00 | 290.00 | 277.17 | 288.00 | 288.00 | 1.95% | 723,834 |
| Jul 10, 2026 | 276.00 | 282.50 | 269.21 | 282.50 | 282.50 | 2.36% | 797,830 |
| Jul 9, 2026 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 0.18% | 1,031,990 |
| Jul 8, 2026 | 291.50 | 291.50 | 272.50 | 275.50 | 275.50 | -0.90% | 494,979 |
| Jul 7, 2026 | 280.00 | 283.00 | 276.50 | 278.00 | 278.00 | 0.36% | 1,367,223 |
| Jul 6, 2026 | 281.00 | 284.50 | 276.50 | 277.00 | 277.00 | -1.60% | 1,268,482 |
| Jul 3, 2026 | 296.00 | 296.00 | 281.00 | 281.50 | 281.50 | -0.18% | 934,810 |
| Jul 2, 2026 | 276.00 | 285.00 | 274.50 | 282.00 | 282.00 | 1.81% | 892,856 |
| Jul 1, 2026 | 261.00 | 278.00 | 261.00 | 277.00 | 277.00 | 0.91% | 1,174,473 |
| Jun 30, 2026 | 277.00 | 278.00 | 273.50 | 274.50 | 274.50 | -0.72% | 545,298 |
| Jun 29, 2026 | 278.00 | 279.50 | 274.00 | 276.50 | 276.50 | -0.36% | 2,878,655 |
| 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 |