Hollywood Bowl Group Plc BOWL
LSE · United Kingdom · Consumer Services
GBp 246.00-6.50 (-2.57%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 246.00 | -2.57% | GBp 248.00 | GBp 252.50 | GBp 246.00 | 685.23K |
| 2026-09-30 | GBp 252.50 | +1.20% | GBp 245.00 | GBp 257.00 | GBp 245.00 | 468.28K |
| 2026-09-29 | GBp 249.50 | +0.40% | GBp 248.50 | GBp 251.50 | GBp 245.00 | 428.27K |
| 2026-09-28 | GBp 248.50 | +1.22% | GBp 246.00 | GBp 255.50 | GBp 245.48 | 280.25K |
| 2026-09-25 | GBp 245.50 | +0.41% | GBp 242.00 | GBp 251.00 | GBp 242.00 | 211.97K |
| 2026-09-24 | GBp 244.50 | 0.00% | GBp 245.50 | GBp 247.00 | GBp 242.50 | 389.12K |
| 2026-09-23 | GBp 244.50 | -1.61% | GBp 240.00 | GBp 250.50 | GBp 240.00 | 449.40K |
| 2026-09-22 | GBp 248.50 | -1.58% | GBp 258.00 | GBp 258.00 | GBp 248.50 | 424.46K |
| 2026-09-21 | GBp 252.50 | +3.06% | GBp 246.00 | GBp 253.50 | GBp 245.00 | 304.03K |
| 2026-09-18 | GBp 245.00 | -1.01% | GBp 258.00 | GBp 258.00 | GBp 243.50 | 538.11K |
| 2026-09-17 | GBp 247.50 | +0.41% | GBp 249.00 | GBp 251.50 | GBp 246.50 | 400.32K |
| 2026-09-16 | GBp 246.50 | +1.86% | GBp 253.50 | GBp 253.50 | GBp 242.50 | 571.27K |
| 2026-09-15 | GBp 242.00 | -2.02% | GBp 247.00 | GBp 247.50 | GBp 240.50 | 677.95K |
| 2026-09-14 | GBp 247.00 | +0.20% | GBp 240.50 | GBp 251.00 | GBp 240.50 | 554.47K |
| 2026-09-11 | GBp 246.50 | -1.60% | GBp 250.00 | GBp 251.50 | GBp 246.50 | 1.78M |
| 2026-09-10 | GBp 250.50 | +1.42% | GBp 245.00 | GBp 253.56 | GBp 245.00 | 2.10M |
| 2026-09-09 | GBp 247.00 | -1.00% | GBp 250.00 | GBp 257.50 | GBp 245.00 | 1.07M |
| 2026-09-08 | GBp 249.50 | -5.67% | GBp 264.00 | GBp 266.00 | GBp 249.50 | 1.35M |
| 2026-09-07 | GBp 264.50 | -6.04% | GBp 273.00 | GBp 281.00 | GBp 263.00 | 1.38M |
| 2026-09-04 | GBp 281.50 | +0.54% | GBp 279.50 | GBp 283.50 | GBp 273.50 | 194.29K |
| 2026-09-03 | GBp 280.00 | +0.90% | GBp 271.00 | GBp 283.00 | GBp 271.00 | 284.72K |
| 2026-09-02 | GBp 277.50 | -0.89% | GBp 279.00 | GBp 280.00 | GBp 275.50 | 307.92K |
| 2026-09-01 | GBp 280.00 | +0.18% | GBp 278.00 | GBp 280.50 | GBp 273.00 | 641.96K |
| 2026-08-28 | GBp 279.50 | +0.18% | GBp 278.50 | GBp 282.00 | GBp 274.50 | 544.45K |
| 2026-08-27 | GBp 279.00 | -0.18% | GBp 278.50 | GBp 281.50 | GBp 278.00 | 194.94K |
| 2026-08-26 | GBp 279.50 | +0.18% | GBp 271.00 | GBp 282.50 | GBp 271.00 | 244.30K |
| 2026-08-25 | GBp 279.00 | 0.00% | GBp 288.00 | GBp 288.00 | GBp 278.50 | 400.70K |
| 2026-08-24 | GBp 279.00 | 0.00% | GBp 280.00 | GBp 287.00 | GBp 274.50 | 308.14K |
| 2026-08-21 | GBp 279.00 | +1.45% | GBp 278.00 | GBp 282.00 | GBp 274.00 | 880.77K |
| 2026-08-20 | GBp 275.00 | -1.08% | GBp 279.50 | GBp 279.50 | GBp 275.00 | 405.26K |
| 2026-08-19 | GBp 278.00 | +0.54% | GBp 277.00 | GBp 279.00 | GBp 273.00 | 381.94K |
| 2026-08-18 | GBp 276.50 | +0.36% | GBp 277.00 | GBp 277.00 | GBp 273.00 | 221.25K |
| 2026-08-17 | GBp 275.50 | -1.08% | GBp 279.50 | GBp 279.50 | GBp 274.00 | 252.10K |
| 2026-08-14 | GBp 278.50 | -0.54% | GBp 285.50 | GBp 287.00 | GBp 277.50 | 469.22K |
| 2026-08-13 | GBp 280.00 | +1.45% | GBp 282.00 | GBp 282.50 | GBp 275.50 | 997.44K |
| 2026-08-12 | GBp 276.00 | -0.54% | GBp 288.00 | GBp 288.00 | GBp 274.50 | 687.41K |
| 2026-08-11 | GBp 277.50 | -1.25% | GBp 288.00 | GBp 288.00 | GBp 276.50 | 307.66K |
| 2026-08-10 | GBp 281.00 | -1.58% | GBp 295.50 | GBp 295.50 | GBp 278.00 | 917.01K |
| 2026-08-07 | GBp 285.50 | -1.89% | GBp 289.00 | GBp 289.50 | GBp 277.50 | 702.73K |
| 2026-08-06 | GBp 291.00 | -0.51% | GBp 292.00 | GBp 294.00 | GBp 289.00 | 1.18M |
| 2026-08-05 | GBp 292.50 | +1.21% | GBp 284.00 | GBp 292.50 | GBp 284.00 | 471.91K |
| 2026-08-04 | GBp 289.00 | +0.35% | GBp 280.00 | GBp 292.50 | GBp 280.00 | 212.25K |
| 2026-08-03 | GBp 288.00 | +0.88% | GBp 295.50 | GBp 295.50 | GBp 286.50 | 274.90K |
| 2026-07-31 | GBp 285.50 | -0.52% | GBp 293.00 | GBp 293.00 | GBp 285.00 | 264.26K |
| 2026-07-30 | GBp 287.00 | 0.00% | GBp 290.00 | GBp 293.00 | GBp 285.50 | 1.90M |
| 2026-07-29 | GBp 287.00 | -0.69% | GBp 280.00 | GBp 291.50 | GBp 280.00 | 1.59M |
| 2026-07-28 | GBp 289.00 | +1.40% | GBp 288.00 | GBp 290.50 | GBp 285.50 | 512.47K |
| 2026-07-27 | GBp 285.00 | +0.53% | GBp 287.00 | GBp 290.50 | GBp 284.50 | 899.31K |
| 2026-07-24 | GBp 283.50 | +0.53% | GBp 281.50 | GBp 285.50 | GBp 279.50 | 502.85K |
| 2026-07-23 | GBp 282.00 | -2.08% | GBp 274.00 | GBp 288.00 | GBp 274.00 | 500.06K |
| 2026-07-22 | GBp 288.00 | -0.69% | GBp 290.00 | GBp 296.00 | GBp 282.50 | 657.70K |
| 2026-07-21 | GBp 290.00 | -0.51% | GBp 277.50 | GBp 291.50 | GBp 277.50 | 227.94K |
| 2026-07-20 | GBp 291.50 | -0.51% | GBp 291.50 | GBp 299.50 | GBp 289.00 | 362.05K |
| 2026-07-17 | GBp 293.00 | +1.21% | GBp 302.50 | GBp 302.50 | GBp 288.00 | 572.87K |
| 2026-07-16 | GBp 289.50 | +1.05% | GBp 300.50 | GBp 300.50 | GBp 284.00 | 755.53K |
| 2026-07-15 | GBp 286.50 | 0.00% | GBp 300.50 | GBp 300.50 | GBp 282.50 | 968.19K |
| 2026-07-14 | GBp 286.50 | -0.52% | GBp 285.00 | GBp 288.00 | GBp 283.50 | 631.77K |
| 2026-07-13 | GBp 288.00 | +1.95% | GBp 284.00 | GBp 290.00 | GBp 277.17 | 723.83K |
| 2026-07-10 | GBp 282.50 | +2.36% | GBp 276.00 | GBp 282.50 | GBp 269.21 | 797.83K |
| 2026-07-09 | GBp 276.00 | +0.18% | GBp 282.00 | GBp 282.00 | GBp 270.00 | 1.41M |
| 2026-07-08 | GBp 275.50 | -0.90% | GBp 291.50 | GBp 291.50 | GBp 272.50 | 494.98K |
| 2026-07-07 | GBp 278.00 | +0.36% | GBp 280.00 | GBp 283.00 | GBp 276.35 | 1.37M |
| 2026-07-06 | GBp 277.00 | -1.60% | GBp 281.00 | GBp 284.50 | GBp 276.50 | 1.27M |
| 2026-07-03 | GBp 281.50 | -0.18% | GBp 296.00 | GBp 296.00 | GBp 281.00 | 934.81K |
| 2026-07-02 | GBp 282.00 | +1.81% | GBp 276.00 | GBp 285.00 | GBp 274.50 | 892.86K |
| 2026-07-01 | GBp 277.00 | +0.91% | GBp 261.00 | GBp 278.00 | GBp 261.00 | 1.17M |
| 2026-06-30 | GBp 274.50 | -0.72% | GBp 277.00 | GBp 278.50 | GBp 273.50 | 545.30K |
| 2026-06-29 | GBp 276.50 | -0.36% | GBp 278.00 | GBp 279.50 | GBp 274.00 | 2.88M |
| 2026-06-26 | GBp 277.50 | -0.54% | GBp 276.50 | GBp 278.00 | GBp 269.65 | 391.95K |
| 2026-06-25 | GBp 279.00 | -3.63% | GBp 284.50 | GBp 287.00 | GBp 276.50 | 506.29K |
| 2026-06-24 | GBp 289.50 | +1.05% | GBp 285.00 | GBp 290.50 | GBp 283.50 | 485.43K |
| 2026-06-23 | GBp 286.50 | +1.60% | GBp 269.00 | GBp 286.50 | GBp 269.00 | 580.48K |
| 2026-06-22 | GBp 282.00 | -1.57% | GBp 285.50 | GBp 287.50 | GBp 281.50 | 225.79K |
| 2026-06-19 | GBp 286.50 | -2.05% | GBp 292.50 | GBp 292.50 | GBp 283.50 | 880.70K |
| 2026-06-18 | GBp 292.50 | +1.04% | GBp 303.50 | GBp 303.50 | GBp 284.00 | 387.36K |
| 2026-06-17 | GBp 289.50 | -1.19% | GBp 291.00 | GBp 295.00 | GBp 284.50 | 1.16M |
| 2026-06-16 | GBp 293.00 | -2.17% | GBp 300.50 | GBp 302.00 | GBp 291.50 | 534.23K |
| 2026-06-15 | GBp 299.50 | -0.50% | GBp 305.50 | GBp 308.00 | GBp 296.50 | 311.94K |
| 2026-06-12 | GBp 301.00 | +3.08% | GBp 298.50 | GBp 302.50 | GBp 296.00 | 1.01M |
| 2026-06-11 | GBp 292.00 | 0.00% | GBp 275.50 | GBp 295.50 | GBp 275.50 | 598.99K |
| 2026-06-10 | GBp 292.00 | +3.36% | GBp 284.50 | GBp 292.00 | GBp 282.00 | 642.87K |
| 2026-06-09 | GBp 282.50 | -0.18% | GBp 283.00 | GBp 288.00 | GBp 281.50 | 365.68K |
| 2026-06-08 | GBp 283.00 | +0.35% | GBp 279.50 | GBp 284.00 | GBp 276.50 | 359.60K |
| 2026-06-05 | GBp 282.00 | -0.88% | GBp 288.50 | GBp 288.50 | GBp 282.00 | 486.03K |
| 2026-06-04 | GBp 284.50 | -0.18% | GBp 290.50 | GBp 290.50 | GBp 281.00 | 326.41K |
| 2026-06-03 | GBp 285.00 | 0.00% | GBp 297.50 | GBp 297.50 | GBp 279.50 | 487.06K |
| 2026-06-02 | GBp 285.00 | -4.52% | GBp 300.50 | GBp 302.50 | GBp 283.23 | 772.94K |
| 2026-06-01 | GBp 298.50 | -2.93% | GBp 311.00 | GBp 311.00 | GBp 297.00 | 804.95K |
| 2026-05-29 | GBp 307.50 | +0.49% | GBp 309.00 | GBp 312.50 | GBp 305.50 | 1.08M |
| 2026-05-28 | GBp 306.00 | +2.00% | GBp 301.00 | GBp 309.50 | GBp 293.50 | 1.96M |