Hollywood Bowl Group plc (LON:BOWL)
London · Delayed Price · Currency is GBP · Price in GBX 276.00
-1.50 (-0.54%)
Aug 12, 2026, 5:00 PM GMT
Hollywood Bowl Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 288.00 | 288.00 | 274.50 | 276.00 | 276.00 | -0.54% | 605,005 |
| Aug 11, 2026 | 288.00 | 288.00 | 276.50 | 277.50 | 277.50 | -1.25% | 307,657 |
| Aug 10, 2026 | 295.50 | 295.50 | 279.00 | 281.00 | 281.00 | -1.58% | 917,014 |
| Aug 7, 2026 | 289.00 | 289.50 | 277.50 | 285.50 | 285.50 | -1.89% | 702,730 |
| Aug 6, 2026 | 292.00 | 294.00 | 289.00 | 291.00 | 291.00 | -0.51% | 997,155 |
| Aug 5, 2026 | 284.00 | 292.50 | 284.00 | 292.50 | 292.50 | 1.21% | 471,911 |
| Aug 4, 2026 | 280.00 | 292.50 | 280.00 | 289.00 | 289.00 | 0.35% | 212,254 |
| Aug 3, 2026 | 295.50 | 295.50 | 286.50 | 288.00 | 288.00 | 0.88% | 274,896 |
| Jul 31, 2026 | 293.00 | 293.00 | 285.00 | 285.50 | 285.50 | -0.52% | 264,261 |
| Jul 30, 2026 | 290.00 | 293.00 | 285.50 | 287.00 | 287.00 | - | 1,898,730 |
| Jul 29, 2026 | 280.00 | 291.50 | 280.00 | 287.00 | 287.00 | -0.69% | 1,591,244 |
| Jul 28, 2026 | 288.00 | 290.50 | 285.50 | 289.00 | 289.00 | 1.40% | 512,468 |
| Jul 27, 2026 | 287.00 | 290.50 | 284.50 | 285.00 | 285.00 | 0.53% | 899,308 |
| Jul 24, 2026 | 281.50 | 285.50 | 279.50 | 283.50 | 283.50 | 0.53% | 502,850 |
| Jul 23, 2026 | 274.00 | 288.00 | 274.00 | 282.00 | 282.00 | -2.08% | 500,058 |
| Jul 22, 2026 | 290.00 | 296.00 | 282.50 | 288.00 | 288.00 | -0.69% | 657,703 |
| Jul 21, 2026 | 277.50 | 291.50 | 277.50 | 290.00 | 290.00 | -0.51% | 227,937 |
| 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 | - | 968,189 |
| Jul 14, 2026 | 285.00 | 288.00 | 283.50 | 286.50 | 286.50 | -0.52% | 631,769 |
| Jul 13, 2026 | 284.00 | 290.00 | 277.20 | 288.00 | 288.00 | 1.95% | 723,834 |
| Jul 10, 2026 | 276.00 | 282.50 | 269.20 | 282.50 | 282.50 | 2.36% | 797,830 |
| Jul 9, 2026 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 0.18% | 1,413,195 |
| Jul 8, 2026 | 291.50 | 291.50 | 272.50 | 275.50 | 275.50 | -0.90% | 494,979 |
| Jul 7, 2026 | 280.00 | 283.00 | 276.40 | 278.00 | 278.00 | 0.36% | 1,367,226 |
| 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% | 892,860 |
| Jul 1, 2026 | 261.00 | 278.00 | 261.00 | 277.00 | 277.00 | 0.91% | 1,174,475 |
| Jun 30, 2026 | 277.00 | 278.50 | 273.50 | 274.50 | 274.50 | -0.72% | 545,295 |
| 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 | 269.60 | 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 |