Hollywood Bowl Group plc (LON:BOWL)
London
· Delayed Price · Currency is GBP · Price in GBX 252.00
-6.50 (-2.51%)
Apr 29, 2026, 4:35 PM GMT
Hollywood Bowl Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 255.50 | 259.50 | 252.88 | 253.00 | - | -2.13% | 77,985 |
| Apr 28, 2026 | 261.00 | 262.50 | 257.50 | 258.50 | 258.50 | -0.77% | 285,473 |
| 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% | 201,400 |
| Apr 23, 2026 | 266.50 | 268.00 | 264.50 | 265.00 | 265.00 | -1.12% | 261,189 |
| Apr 22, 2026 | 275.00 | 275.00 | 266.00 | 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% | 342,972 |
| 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 | 262.00 | 254.50 | 259.50 | 259.50 | 4.64% | 485,418 |
| Apr 7, 2026 | 245.38 | 250.50 | 244.00 | 248.00 | 248.00 | 1.02% | 430,646 |
| 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 | 230.00 | 234.50 | 234.50 | -1.26% | 573,503 |
| 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 | 228.00 | 238.00 | 238.00 | 1.06% | 554,924 |
| Mar 20, 2026 | 244.50 | 244.50 | 234.00 | 235.50 | 235.50 | -1.67% | 621,112 |
| Mar 19, 2026 | 246.00 | 246.50 | 239.50 | 239.50 | 239.50 | -3.23% | 368,922 |
| Mar 18, 2026 | 251.00 | 251.00 | 245.50 | 247.50 | 247.50 | - | 265,058 |
| Mar 17, 2026 | 248.00 | 248.23 | 242.50 | 247.50 | 247.50 | - | 601,967 |
| Mar 16, 2026 | 265.50 | 265.50 | 247.50 | 247.50 | 247.50 | -2.17% | 362,269 |
| Mar 13, 2026 | 253.00 | 256.50 | 251.50 | 253.00 | 253.00 | -1.75% | 422,044 |
| Mar 12, 2026 | 257.00 | 266.50 | 255.50 | 257.50 | 257.50 | -0.19% | 274,868 |
| Mar 11, 2026 | 259.50 | 261.00 | 255.00 | 258.00 | 258.00 | -0.39% | 282,121 |
| Mar 10, 2026 | 258.00 | 262.00 | 256.50 | 259.00 | 259.00 | 1.77% | 675,888 |
| Mar 9, 2026 | 253.50 | 257.00 | 252.00 | 254.50 | 254.50 | -1.93% | 379,073 |
| Mar 6, 2026 | 269.00 | 269.00 | 256.50 | 259.50 | 259.50 | -0.57% | 415,869 |
| Mar 5, 2026 | 260.00 | 264.00 | 256.00 | 261.00 | 261.00 | 0.58% | 433,549 |
| Mar 4, 2026 | 255.00 | 260.00 | 253.50 | 259.50 | 259.50 | 1.57% | 986,224 |
| Mar 3, 2026 | 259.00 | 259.50 | 252.50 | 255.50 | 255.50 | -1.73% | 859,576 |
| Mar 2, 2026 | 263.50 | 263.50 | 256.53 | 260.00 | 260.00 | -2.07% | 3,567,180 |
| Feb 27, 2026 | 262.00 | 267.50 | 262.00 | 265.50 | 265.50 | 0.19% | 790,284 |
| Feb 26, 2026 | 256.00 | 266.50 | 255.50 | 265.00 | 265.00 | 3.52% | 1,269,269 |
| Feb 25, 2026 | 250.00 | 257.50 | 250.00 | 256.00 | 256.00 | -0.19% | 2,509,063 |
| Feb 24, 2026 | 254.50 | 258.00 | 254.36 | 256.50 | 256.50 | -0.19% | 2,005,442 |
| Feb 23, 2026 | 265.00 | 265.00 | 255.00 | 257.00 | 257.00 | - | 2,212,285 |
| Feb 20, 2026 | 256.00 | 262.50 | 256.00 | 257.00 | 257.00 | -0.96% | 919,385 |
| Feb 19, 2026 | 260.00 | 262.00 | 257.50 | 259.50 | 259.50 | -0.57% | 994,229 |
| Feb 18, 2026 | 257.50 | 261.00 | 257.00 | 261.00 | 261.00 | 1.56% | 862,847 |
| Feb 17, 2026 | 254.50 | 257.00 | 251.50 | 257.00 | 257.00 | 1.38% | 432,156 |
| Feb 16, 2026 | 260.50 | 261.00 | 253.50 | 253.50 | 253.50 | -2.50% | 669,511 |
| Feb 13, 2026 | 253.00 | 260.50 | 253.00 | 260.00 | 260.00 | 1.56% | 729,954 |
| Feb 12, 2026 | 264.00 | 268.00 | 254.52 | 256.00 | 256.00 | -3.58% | 1,354,573 |
| Feb 11, 2026 | 263.50 | 267.50 | 262.00 | 265.50 | 265.50 | 0.57% | 1,275,520 |
| Feb 10, 2026 | 267.50 | 267.50 | 263.50 | 264.00 | 264.00 | -0.38% | 525,089 |
| Feb 9, 2026 | 269.00 | 269.00 | 261.50 | 265.00 | 265.00 | 1.53% | 664,063 |
| Feb 6, 2026 | 260.00 | 262.00 | 256.00 | 261.00 | 261.00 | 0.19% | 1,072,145 |
| Feb 5, 2026 | 258.00 | 265.50 | 258.00 | 260.50 | 260.50 | -1.33% | 1,249,610 |
| Feb 4, 2026 | 264.00 | 268.00 | 259.50 | 264.00 | 264.00 | 1.93% | 709,113 |
| Feb 3, 2026 | 264.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.52% | 611,990 |
| Feb 2, 2026 | 258.00 | 263.50 | 255.49 | 263.00 | 263.00 | 1.54% | 4,719,317 |
| Jan 30, 2026 | 257.00 | 261.50 | 257.00 | 259.00 | 259.00 | -0.38% | 800,451 |
| Jan 29, 2026 | 267.00 | 267.67 | 258.50 | 260.00 | 260.00 | -5.28% | 2,077,907 |
| Jan 28, 2026 | 270.00 | 278.50 | 270.00 | 274.50 | 265.32 | -0.72% | 1,001,766 |
| Jan 27, 2026 | 277.00 | 284.50 | 270.50 | 276.50 | 267.25 | -0.54% | 2,685,832 |
| Jan 26, 2026 | 278.50 | 281.00 | 270.50 | 278.00 | 268.70 | 0.54% | 787,467 |
| Jan 23, 2026 | 278.00 | 283.00 | 276.00 | 276.50 | 267.25 | -0.90% | 682,748 |
| Jan 22, 2026 | 272.00 | 281.00 | 268.50 | 279.00 | 269.67 | 2.57% | 796,012 |
| Jan 21, 2026 | 275.50 | 279.00 | 268.00 | 272.00 | 262.90 | -1.45% | 782,777 |
| Jan 20, 2026 | 277.00 | 280.50 | 275.50 | 276.00 | 266.77 | -0.72% | 246,914 |
| Jan 19, 2026 | 277.50 | 279.50 | 273.00 | 278.00 | 268.70 | 0.18% | 442,046 |
| Jan 16, 2026 | 285.00 | 285.00 | 276.50 | 277.50 | 268.22 | -0.54% | 357,852 |
| Jan 15, 2026 | 275.00 | 279.31 | 268.00 | 279.00 | 269.67 | 1.09% | 307,515 |
| Jan 14, 2026 | 278.50 | 284.50 | 272.00 | 276.00 | 266.77 | -0.18% | 201,157 |
| Jan 13, 2026 | 279.50 | 282.50 | 274.00 | 276.50 | 267.25 | -1.25% | 484,966 |
| Jan 12, 2026 | 276.00 | 280.50 | 271.00 | 280.00 | 270.64 | 1.45% | 508,908 |
| Jan 9, 2026 | 266.00 | 277.50 | 266.00 | 276.00 | 266.77 | - | 228,597 |
| Jan 8, 2026 | 271.50 | 276.50 | 268.50 | 276.00 | 266.77 | 1.66% | 325,559 |
| Jan 7, 2026 | 280.00 | 280.00 | 267.50 | 271.50 | 262.42 | -0.55% | 485,633 |
| Jan 6, 2026 | 270.00 | 278.00 | 266.00 | 273.00 | 263.87 | 0.74% | 370,005 |
| Jan 5, 2026 | 274.00 | 277.50 | 267.50 | 271.00 | 261.94 | 0.37% | 564,811 |
| Jan 2, 2026 | 280.00 | 280.00 | 269.00 | 270.00 | 260.97 | -2.00% | 675,174 |
| Dec 31, 2025 | 274.50 | 277.00 | 273.00 | 275.50 | 266.29 | 0.36% | 144,120 |
| Dec 30, 2025 | 280.00 | 280.00 | 271.50 | 274.50 | 265.32 | 0.18% | 103,244 |
| Dec 29, 2025 | 276.00 | 279.35 | 271.00 | 274.00 | 264.84 | -0.90% | 140,413 |
| Dec 24, 2025 | 274.00 | 278.00 | 272.00 | 276.50 | 267.25 | 0.55% | 87,611 |
| Dec 23, 2025 | 280.00 | 280.00 | 272.00 | 275.00 | 265.80 | 0.55% | 158,711 |
| Dec 22, 2025 | 273.00 | 276.00 | 270.00 | 273.50 | 264.35 | -0.18% | 295,045 |
| Dec 19, 2025 | 274.50 | 276.00 | 273.00 | 274.00 | 264.84 | -0.36% | 376,025 |
| Dec 18, 2025 | 273.00 | 279.00 | 273.00 | 275.00 | 265.80 | 0.18% | 428,060 |
| Dec 17, 2025 | 278.50 | 290.00 | 270.50 | 274.50 | 265.32 | -1.26% | 684,899 |
| Dec 16, 2025 | 286.00 | 300.50 | 278.00 | 278.00 | 268.70 | -0.54% | 1,876,874 |
| Dec 15, 2025 | 280.50 | 283.00 | 276.00 | 279.50 | 270.15 | 0.36% | 479,023 |
| Dec 12, 2025 | 280.00 | 282.00 | 270.00 | 278.50 | 269.19 | -0.54% | 189,404 |
| Dec 11, 2025 | 284.00 | 284.00 | 275.00 | 280.00 | 270.64 | 0.36% | 310,632 |
| Dec 10, 2025 | 279.00 | 283.00 | 276.00 | 279.00 | 269.67 | -0.36% | 138,010 |
| Dec 9, 2025 | 277.00 | 280.50 | 276.00 | 280.00 | 270.64 | 1.27% | 576,422 |
| Dec 8, 2025 | 287.00 | 289.50 | 274.50 | 276.50 | 267.25 | -3.15% | 834,824 |
| Dec 5, 2025 | 278.50 | 287.00 | 277.89 | 285.50 | 275.95 | 2.70% | 235,603 |
| Dec 4, 2025 | 274.50 | 279.50 | 274.00 | 278.00 | 268.70 | 0.36% | 981,206 |