Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,270.56 +394.37 (+0.65%) CMC Crypto 200
1,274.99 -8.84 (-0.69%)
Hollywood Bowl Group plc (BOWL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 315.00 | 315.00 | 305.50 | 306.00 | 306.00 | 119,317 |
| 27 Jun 2024 | 313.00 | 318.50 | 310.50 | 311.50 | 311.50 | 742,576 |
| 26 Jun 2024 | 318.00 | 319.50 | 310.00 | 311.50 | 311.50 | 274,857 |
| 25 Jun 2024 | 315.50 | 318.00 | 314.00 | 316.50 | 316.50 | 336,793 |
| 24 Jun 2024 | 320.00 | 320.00 | 312.50 | 315.00 | 315.00 | 130,257 |
| 21 Jun 2024 | 310.50 | 315.00 | 310.00 | 314.50 | 314.50 | 489,260 |
| 20 Jun 2024 | 310.00 | 316.00 | 310.00 | 311.50 | 311.50 | 472,742 |
| 19 Jun 2024 | 320.00 | 321.00 | 312.50 | 312.50 | 312.50 | 641,935 |
| 18 Jun 2024 | 314.00 | 319.50 | 309.50 | 317.00 | 317.00 | 551,798 |
| 17 Jun 2024 | 300.00 | 311.50 | 300.00 | 311.50 | 311.50 | 207,299 |
| 14 Jun 2024 | 302.00 | 304.50 | 299.50 | 304.50 | 304.50 | 1,042,177 |
| 13 Jun 2024 | 320.00 | 320.00 | 301.50 | 301.50 | 301.50 | 799,191 |
| 13 Jun 2024 | 3.98 Dividend | |||||
| 12 Jun 2024 | 317.50 | 320.00 | 311.50 | 316.50 | 312.52 | 527,098 |
| 11 Jun 2024 | 317.00 | 321.00 | 315.00 | 315.50 | 311.53 | 281,902 |
| 10 Jun 2024 | 321.50 | 321.50 | 316.37 | 319.00 | 314.99 | 262,551 |
| 07 Jun 2024 | 317.00 | 319.50 | 315.00 | 318.50 | 314.49 | 1,145,450 |
| 06 Jun 2024 | 318.50 | 325.00 | 318.50 | 320.50 | 316.47 | 237,066 |
| 05 Jun 2024 | 328.00 | 328.00 | 316.50 | 320.50 | 316.47 | 875,123 |
| 04 Jun 2024 | 331.00 | 342.50 | 324.50 | 324.50 | 320.42 | 769,758 |
| 03 Jun 2024 | 335.00 | 349.00 | 320.50 | 331.50 | 327.33 | 805,406 |
| 31 May 2024 | 324.00 | 332.00 | 321.50 | 332.00 | 327.83 | 1,370,030 |
| 30 May 2024 | 327.00 | 329.00 | 323.00 | 323.00 | 318.94 | 471,321 |
| 29 May 2024 | 326.50 | 331.50 | 322.29 | 325.50 | 321.41 | 888,676 |
| 28 May 2024 | 330.00 | 333.50 | 324.50 | 325.00 | 320.91 | 291,866 |
| 24 May 2024 | 330.00 | 330.00 | 324.29 | 330.00 | 325.85 | 412,855 |
| 23 May 2024 | 328.50 | 330.99 | 326.00 | 327.00 | 322.89 | 302,391 |
| 22 May 2024 | 333.00 | 333.00 | 327.50 | 328.50 | 324.37 | 286,071 |
| 21 May 2024 | 340.00 | 340.00 | 332.00 | 333.00 | 328.81 | 359,030 |
| 20 May 2024 | 345.00 | 345.00 | 332.20 | 334.00 | 329.80 | 740,680 |
| 17 May 2024 | 339.00 | 341.50 | 334.00 | 334.50 | 330.29 | 378,677 |
| 16 May 2024 | 331.50 | 345.50 | 327.79 | 339.50 | 335.23 | 1,385,024 |
| 15 May 2024 | 336.00 | 341.00 | 331.00 | 331.00 | 326.84 | 1,086,576 |
| 14 May 2024 | 347.00 | 354.50 | 335.50 | 340.00 | 335.72 | 1,197,161 |
| 13 May 2024 | 337.00 | 352.50 | 337.00 | 341.50 | 337.21 | 861,500 |
| 10 May 2024 | 344.50 | 351.00 | 340.00 | 350.50 | 346.09 | 1,880,202 |
| 09 May 2024 | 340.00 | 345.00 | 340.00 | 341.00 | 336.71 | 1,914,642 |
| 08 May 2024 | 341.00 | 344.00 | 340.00 | 341.50 | 337.21 | 583,018 |
| 07 May 2024 | 345.00 | 345.50 | 340.00 | 340.50 | 336.22 | 231,861 |
| 03 May 2024 | 345.00 | 345.00 | 340.00 | 340.00 | 335.72 | 408,384 |
| 02 May 2024 | 347.00 | 347.00 | 338.00 | 343.00 | 338.69 | 775,491 |
| 01 May 2024 | 337.00 | 349.00 | 336.00 | 343.50 | 339.18 | 107,530 |
| 30 Apr 2024 | 355.00 | 355.00 | 340.50 | 341.50 | 337.21 | 421,984 |
| 29 Apr 2024 | 344.00 | 350.72 | 341.50 | 345.50 | 341.16 | 491,218 |
| 26 Apr 2024 | 337.50 | 343.27 | 334.00 | 343.00 | 338.69 | 258,691 |
| 25 Apr 2024 | 334.00 | 337.00 | 331.50 | 335.50 | 331.28 | 528,209 |
| 24 Apr 2024 | 335.00 | 337.00 | 331.50 | 334.00 | 329.80 | 227,242 |
| 23 Apr 2024 | 330.00 | 338.00 | 330.00 | 334.00 | 329.80 | 237,953 |
| 22 Apr 2024 | 330.00 | 335.50 | 330.00 | 331.50 | 327.33 | 309,085 |
| 19 Apr 2024 | 330.00 | 335.50 | 329.00 | 330.00 | 325.85 | 409,013 |
| 18 Apr 2024 | 330.00 | 333.00 | 329.00 | 332.50 | 328.32 | 382,879 |
| 17 Apr 2024 | 340.00 | 340.00 | 328.50 | 329.50 | 325.36 | 1,837,437 |
| 16 Apr 2024 | 334.00 | 337.74 | 325.00 | 329.00 | 324.86 | 973,333 |
| 15 Apr 2024 | 333.50 | 343.50 | 333.50 | 335.50 | 331.28 | 537,679 |
| 12 Apr 2024 | 337.50 | 343.00 | 336.50 | 338.50 | 334.24 | 113,233 |
| 11 Apr 2024 | 334.00 | 337.50 | 330.50 | 337.50 | 333.26 | 2,294,046 |
| 10 Apr 2024 | 329.50 | 335.00 | 326.00 | 334.00 | 329.80 | 776,802 |
| 09 Apr 2024 | 333.50 | 335.00 | 328.50 | 329.00 | 324.86 | 243,593 |
| 08 Apr 2024 | 328.00 | 335.00 | 328.00 | 334.00 | 329.80 | 357,089 |
| 05 Apr 2024 | 326.00 | 330.50 | 325.00 | 328.50 | 324.37 | 472,625 |
| 04 Apr 2024 | 329.50 | 334.50 | 329.00 | 329.50 | 325.36 | 331,011 |
| 03 Apr 2024 | 328.50 | 333.50 | 327.00 | 330.00 | 325.85 | 1,762,846 |
| 02 Apr 2024 | 330.00 | 335.00 | 326.50 | 330.00 | 325.85 | 1,325,083 |
| 28 Mar 2024 | 327.00 | 334.00 | 324.00 | 329.50 | 325.36 | 229,661 |
| 27 Mar 2024 | 326.00 | 328.50 | 320.00 | 326.00 | 321.90 | 261,514 |
| 26 Mar 2024 | 321.50 | 326.50 | 318.07 | 323.50 | 319.43 | 259,251 |
| 25 Mar 2024 | 316.50 | 330.00 | 316.50 | 321.50 | 317.46 | 2,612,885 |
| 22 Mar 2024 | 323.00 | 329.50 | 317.00 | 323.50 | 319.43 | 763,753 |
| 21 Mar 2024 | 319.50 | 324.00 | 315.00 | 322.50 | 318.44 | 514,359 |
| 20 Mar 2024 | 322.50 | 326.50 | 317.50 | 318.00 | 314.00 | 1,140,508 |
| 19 Mar 2024 | 326.50 | 334.50 | 322.50 | 324.00 | 319.93 | 119,373 |
| 18 Mar 2024 | 330.00 | 332.00 | 319.00 | 326.00 | 321.90 | 127,701 |
| 15 Mar 2024 | 327.50 | 327.89 | 320.50 | 326.00 | 321.90 | 834,225 |
| 14 Mar 2024 | 322.50 | 331.52 | 317.50 | 326.00 | 321.90 | 367,007 |
| 13 Mar 2024 | 317.00 | 334.00 | 317.00 | 323.50 | 319.43 | 448,981 |
| 12 Mar 2024 | 321.00 | 334.50 | 318.36 | 327.50 | 323.38 | 672,542 |
| 11 Mar 2024 | 325.00 | 327.00 | 319.00 | 321.00 | 316.96 | 189,175 |
| 08 Mar 2024 | 332.00 | 332.00 | 324.00 | 328.00 | 323.88 | 273,037 |
| 07 Mar 2024 | 345.00 | 345.00 | 323.00 | 330.00 | 325.85 | 757,350 |
| 06 Mar 2024 | 345.00 | 345.00 | 330.50 | 330.50 | 326.34 | 430,423 |
| 05 Mar 2024 | 331.00 | 342.39 | 329.50 | 333.00 | 328.81 | 181,975 |
| 04 Mar 2024 | 344.50 | 345.50 | 332.50 | 334.00 | 329.80 | 3,912,235 |
| 01 Mar 2024 | 325.00 | 341.00 | 325.00 | 336.00 | 331.77 | 1,238,553 |
| 29 Feb 2024 | 310.00 | 326.00 | 310.00 | 326.00 | 321.90 | 6,686,021 |
| 28 Feb 2024 | 325.00 | 325.00 | 310.50 | 316.00 | 312.03 | 1,505,779 |
| 27 Feb 2024 | 310.00 | 323.30 | 310.00 | 320.50 | 316.47 | 1,131,478 |
| 26 Feb 2024 | 317.50 | 322.50 | 310.50 | 317.00 | 313.01 | 195,386 |
| 23 Feb 2024 | 317.50 | 324.00 | 317.50 | 320.50 | 316.47 | 223,989 |
| 22 Feb 2024 | 317.50 | 325.00 | 316.00 | 322.50 | 318.44 | 853,258 |
| 21 Feb 2024 | 317.50 | 319.00 | 313.50 | 316.50 | 312.52 | 349,443 |
| 20 Feb 2024 | 313.00 | 320.50 | 313.00 | 316.00 | 312.03 | 2,214,584 |
| 19 Feb 2024 | 313.50 | 317.50 | 311.00 | 316.00 | 312.03 | 609,874 |
| 16 Feb 2024 | 313.00 | 313.50 | 310.00 | 312.00 | 308.08 | 520,737 |
| 15 Feb 2024 | 315.00 | 317.00 | 310.00 | 310.00 | 306.10 | 1,779,984 |
| 14 Feb 2024 | 309.00 | 317.00 | 308.00 | 315.50 | 311.53 | 1,754,699 |
| 13 Feb 2024 | 296.00 | 311.19 | 290.50 | 308.50 | 304.62 | 2,253,441 |
| 12 Feb 2024 | 292.50 | 297.00 | 288.00 | 288.50 | 284.87 | 737,580 |
| 09 Feb 2024 | 287.00 | 298.50 | 285.00 | 291.00 | 287.34 | 1,133,729 |
| 08 Feb 2024 | 295.00 | 295.00 | 281.50 | 286.50 | 282.90 | 259,655 |
| 07 Feb 2024 | 296.00 | 298.50 | 289.00 | 290.00 | 286.35 | 4,565,295 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.