64.34p+1.94 (+3.11%)21 Oct 2021, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cineworld Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 202163.00p64.74p62.05p64.34p5,840,809
Oct 20, 202164.56p64.70p61.95p62.40p14,543,385
Oct 19, 202164.68p65.82p64.54p64.74p3,602,104
Oct 18, 202166.96p67.34p64.30p64.92p5,026,891
Oct 15, 202168.60p69.18p66.50p66.70p5,588,673
Oct 14, 202166.88p69.39p66.88p68.44p5,305,997
Oct 13, 202164.00p68.98p63.20p66.22p9,082,934
Oct 12, 202166.06p67.00p63.95p64.28p10,623,053
Oct 11, 202169.90p70.12p65.20p67.62p12,042,958
Oct 8, 202171.52p72.40p69.08p69.84p5,996,577
Oct 7, 202172.28p73.78p70.00p71.94p6,536,169
Oct 6, 202174.82p75.06p70.08p71.86p11,284,312
Oct 5, 202176.00p77.52p74.10p75.72p9,048,585
Oct 4, 202180.86p82.50p75.50p76.10p10,797,762
Oct 1, 202177.50p79.17p73.78p78.94p13,461,369
Sep 30, 202184.00p84.50p76.96p78.68p12,777,543
Sep 29, 202181.70p85.16p80.62p82.52p12,227,137
Sep 28, 202178.58p83.60p77.68p81.24p24,097,817
Sep 27, 202172.44p81.50p72.44p80.02p25,269,549
Sep 24, 202167.00p73.76p67.00p71.52p15,499,003
Sep 23, 202167.00p69.38p66.02p68.22p9,881,194
Sep 22, 202167.00p67.45p64.86p66.50p7,988,131
Sep 21, 202164.70p67.66p63.79p66.62p11,654,923
Sep 20, 202161.96p64.76p61.07p63.92p7,809,718
Sep 17, 202160.92p63.84p60.10p63.54p11,677,383
Sep 16, 202162.00p63.88p60.30p60.50p6,954,170
Sep 15, 202164.62p64.94p62.32p62.70p5,249,194
Sep 14, 202163.16p65.53p62.46p64.82p7,019,601
Sep 13, 202162.32p63.26p61.18p63.26p3,647,822
Sep 10, 202162.70p63.60p61.50p62.00p9,489,977
Sep 9, 202165.00p65.68p60.80p62.68p12,478,529
Sep 8, 202166.04p68.20p65.50p65.84p7,134,106
Sep 7, 202167.36p68.18p65.58p66.94p5,534,617
Sep 6, 202167.12p68.97p64.90p66.60p7,130,144
Sep 3, 202167.50p68.86p66.48p66.92p4,048,335
Sep 2, 202167.90p69.10p66.39p67.72p3,979,917
Sep 1, 202167.68p70.66p66.76p67.92p10,187,419
Aug 31, 202167.10p67.34p65.40p66.30p3,878,886
Aug 27, 202167.60p67.60p65.04p66.74p5,163,666
Aug 26, 202167.00p67.68p66.02p66.54p5,406,743
Aug 25, 202165.88p70.96p65.70p67.48p15,882,468
Aug 24, 202163.78p66.20p62.52p66.20p8,215,880
Aug 23, 202164.02p64.32p62.02p62.98p4,551,961
Aug 20, 202163.06p63.28p61.50p62.66p4,018,116
Aug 19, 202164.50p64.50p61.76p62.28p5,110,377
Aug 18, 202162.76p64.96p60.64p64.60p6,561,301
Aug 17, 202163.14p63.14p60.76p62.72p5,956,262
Aug 16, 202162.30p64.20p61.30p62.64p5,461,866
Aug 13, 202164.14p64.74p61.90p62.66p6,262,577
Aug 12, 202163.10p67.44p62.04p63.66p15,745,131
Showing 1 to 50 of 253