Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
+0.50 (0.18%)
Jun 5, 2026, 9:56 AM GMT
Hollywood Bowl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 290.50 | 290.50 | 281.00 | 284.50 | 284.50 | -0.18% | 326,408 |
| Jun 3, 2026 | 297.50 | 297.50 | 279.50 | 285.00 | 285.00 | - | 482,001 |
| Jun 2, 2026 | 300.50 | 302.50 | 283.23 | 285.00 | 285.00 | -4.52% | 772,939 |
| Jun 1, 2026 | 311.00 | 311.00 | 297.00 | 298.50 | 298.50 | -2.93% | 804,952 |
| May 29, 2026 | 309.00 | 312.50 | 305.50 | 307.50 | 307.50 | 0.49% | 1,080,620 |
| May 28, 2026 | 301.00 | 309.50 | 293.50 | 306.00 | 306.00 | 2.00% | 1,958,013 |
| May 27, 2026 | 274.00 | 305.00 | 265.00 | 300.00 | 300.00 | 15.38% | 5,225,244 |
| May 26, 2026 | 259.50 | 262.50 | 255.50 | 260.00 | 260.00 | 1.36% | 954,711 |
| May 22, 2026 | 256.00 | 259.50 | 251.00 | 256.50 | 256.50 | 0.39% | 301,699 |
| May 21, 2026 | 260.00 | 260.00 | 251.00 | 255.50 | 255.50 | - | 351,556 |
| May 20, 2026 | 246.00 | 259.50 | 246.00 | 255.50 | 255.50 | 2.20% | 644,933 |
| May 19, 2026 | 252.50 | 259.50 | 248.00 | 250.00 | 250.00 | -0.20% | 821,852 |
| May 18, 2026 | 255.00 | 255.00 | 247.50 | 250.50 | 250.50 | - | 386,060 |
| May 15, 2026 | 250.00 | 252.50 | 246.00 | 250.50 | 250.50 | -0.79% | 239,374 |
| May 14, 2026 | 260.00 | 260.00 | 250.00 | 252.50 | 252.50 | 1.61% | 219,288 |
| May 13, 2026 | 248.00 | 254.50 | 246.00 | 248.50 | 248.50 | -0.80% | 290,773 |
| May 12, 2026 | 260.00 | 260.00 | 245.50 | 250.50 | 250.50 | -1.38% | 263,417 |
| May 11, 2026 | 252.50 | 254.50 | 251.00 | 254.00 | 254.00 | - | 210,244 |
| May 8, 2026 | 246.00 | 256.50 | 246.00 | 254.00 | 254.00 | -0.39% | 279,383 |
| May 7, 2026 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | 0.59% | 448,429 |
| May 6, 2026 | 254.50 | 259.00 | 243.50 | 253.50 | 253.50 | 3.26% | 1,125,360 |
| May 5, 2026 | 256.00 | 257.00 | 243.50 | 245.50 | 245.50 | -3.73% | 973,095 |
| May 1, 2026 | 256.00 | 258.50 | 254.00 | 255.00 | 255.00 | 0.20% | 180,008 |
| Apr 30, 2026 | 255.00 | 256.00 | 249.50 | 254.50 | 254.50 | 0.99% | 221,371 |
| Apr 29, 2026 | 255.50 | 259.50 | 252.00 | 252.00 | 252.00 | -2.51% | 151,989 |
| Apr 28, 2026 | 261.00 | 262.50 | 256.76 | 258.50 | 258.50 | -0.77% | 285,476 |
| Apr 27, 2026 | 260.00 | 266.50 | 259.50 | 260.50 | 260.50 | -0.57% | 261,376 |
| Apr 24, 2026 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | -1.13% | 201,401 |
| Apr 23, 2026 | 266.50 | 269.00 | 264.50 | 265.00 | 265.00 | -1.12% | 261,192 |
| Apr 22, 2026 | 275.00 | 275.00 | 265.50 | 268.00 | 268.00 | 0.37% | 349,848 |
| Apr 21, 2026 | 275.00 | 275.00 | 262.00 | 267.00 | 267.00 | 1.91% | 1,549,065 |
| Apr 20, 2026 | 279.00 | 279.00 | 262.00 | 262.00 | 262.00 | -4.20% | 342,974 |
| Apr 17, 2026 | 267.00 | 273.50 | 263.25 | 273.50 | 273.50 | 3.21% | 550,790 |
| Apr 16, 2026 | 275.00 | 275.00 | 264.10 | 265.00 | 265.00 | -2.03% | 877,041 |
| Apr 15, 2026 | 265.00 | 282.50 | 264.70 | 270.50 | 270.50 | 2.27% | 1,850,979 |
| Apr 14, 2026 | 262.00 | 266.50 | 261.50 | 264.50 | 264.50 | 0.95% | 1,619,518 |
| Apr 13, 2026 | 263.50 | 264.00 | 258.50 | 262.00 | 262.00 | -0.38% | 323,069 |
| Apr 10, 2026 | 257.50 | 264.00 | 257.00 | 263.00 | 263.00 | 2.14% | 329,039 |
| Apr 9, 2026 | 265.00 | 265.00 | 251.00 | 257.50 | 257.50 | -0.77% | 1,148,519 |
| Apr 8, 2026 | 259.50 | 262.50 | 252.00 | 259.50 | 259.50 | 4.64% | 485,418 |
| Apr 7, 2026 | 244.00 | 250.50 | 243.00 | 248.00 | 248.00 | 1.02% | 430,648 |
| Apr 2, 2026 | 241.50 | 245.50 | 237.00 | 245.50 | 245.50 | 1.24% | 600,925 |
| Apr 1, 2026 | 240.00 | 242.50 | 237.00 | 242.50 | 242.50 | 2.97% | 981,606 |
| Mar 31, 2026 | 240.00 | 240.00 | 233.50 | 235.50 | 235.50 | 0.43% | 1,069,063 |
| Mar 30, 2026 | 249.00 | 249.00 | 229.50 | 234.50 | 234.50 | -1.26% | 573,506 |
| Mar 27, 2026 | 242.00 | 245.00 | 236.50 | 237.50 | 237.50 | -2.06% | 392,113 |
| Mar 26, 2026 | 241.50 | 244.50 | 239.19 | 242.50 | 242.50 | - | 1,343,800 |
| Mar 25, 2026 | 247.00 | 249.50 | 241.00 | 242.50 | 242.50 | 0.41% | 2,180,473 |
| Mar 24, 2026 | 245.00 | 245.00 | 238.00 | 241.50 | 241.50 | 1.47% | 965,378 |
| Mar 23, 2026 | 245.00 | 245.00 | 227.50 | 238.00 | 238.00 | 1.06% | 894,922 |