Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hostelworld Group

Date Open High Low Close* Volume
20/12/2024 128.00p 131.00p 127.50p 131.00p 76900
19/12/2024 131.00p 131.00p 127.50p 129.00p 45817
18/12/2024 134.50p 139.00p 130.50p 131.00p 181167
17/12/2024 136.00p 136.00p 132.50p 134.00p 38936
16/12/2024 140.00p 140.00p 135.82p 136.50p 128292
13/12/2024 141.00p 141.50p 137.50p 139.00p 41146
12/12/2024 139.00p 141.50p 139.00p 140.50p 88978
11/12/2024 142.00p 142.00p 139.00p 139.50p 731721
10/12/2024 141.00p 143.00p 140.00p 143.00p 75714
09/12/2024 141.50p 145.00p 141.50p 142.50p 34000
06/12/2024 132.00p 143.22p 132.00p 142.50p 460138
05/12/2024 132.00p 134.00p 130.00p 133.00p 169535
04/12/2024 131.00p 132.00p 130.00p 131.50p 46624
03/12/2024 131.00p 132.00p 130.50p 130.50p 29616
02/12/2024 132.00p 132.00p 128.00p 130.50p 59674
29/11/2024 131.00p 132.00p 131.00p 132.00p 20004
28/11/2024 132.00p 132.00p 130.00p 131.00p 37547
27/11/2024 132.50p 132.50p 131.00p 132.50p 20655
26/11/2024 134.00p 134.00p 132.00p 132.50p 16262
25/11/2024 135.00p 135.00p 133.00p 133.50p 2005358
22/11/2024 134.50p 134.50p 134.00p 134.50p 7017
21/11/2024 134.00p 135.00p 134.00p 134.50p 9433
20/11/2024 134.50p 139.50p 134.00p 138.00p 334425
19/11/2024 135.00p 137.50p 133.84p 135.00p 263084
18/11/2024 134.50p 139.50p 133.48p 137.50p 113169
15/11/2024 135.00p 139.00p 133.00p 139.00p 80199
14/11/2024 133.00p 136.50p 133.00p 135.00p 135594
13/11/2024 133.50p 137.00p 133.00p 133.50p 155767
12/11/2024 136.00p 136.00p 133.00p 133.50p 44267
11/11/2024 132.50p 135.00p 132.50p 134.00p 27057
08/11/2024 133.50p 134.00p 132.00p 133.00p 34947
07/11/2024 132.00p 134.00p 129.41p 134.00p 19461
06/11/2024 131.00p 131.88p 125.50p 130.50p 1105469
05/11/2024 127.50p 132.50p 125.00p 126.50p 30051
04/11/2024 130.00p 130.87p 125.00p 130.00p 313000
01/11/2024 127.00p 133.50p 125.00p 126.00p 35073
31/10/2024 129.50p 130.00p 127.00p 127.00p 45478
30/10/2024 132.00p 132.00p 129.00p 129.00p 82648
29/10/2024 133.00p 134.00p 132.00p 132.00p 25024
28/10/2024 133.00p 136.50p 132.50p 134.00p 8630
25/10/2024 133.00p 135.00p 133.00p 133.00p 22589
24/10/2024 134.50p 136.50p 134.00p 133.50p 31118
23/10/2024 133.00p 137.00p 132.00p 133.50p 118027
22/10/2024 135.00p 136.50p 133.00p 133.00p 36325
21/10/2024 137.00p 137.50p 133.50p 135.00p 55597
18/10/2024 135.00p 135.00p 132.00p 132.00p 92847
17/10/2024 136.50p 136.50p 134.00p 135.00p 33091
16/10/2024 136.00p 137.50p 135.30p 136.00p 51946
15/10/2024 137.50p 137.50p 134.00p 135.00p 47411
14/10/2024 136.50p 137.00p 135.50p 137.00p 9542
11/10/2024 138.00p 138.00p 133.50p 137.00p 42469
10/10/2024 134.00p 139.00p 133.00p 136.00p 98343
09/10/2024 131.00p 136.00p 131.00p 135.00p 329588
08/10/2024 133.00p 136.50p 131.50p 132.00p 142916
07/10/2024 133.00p 134.50p 129.98p 131.00p 43960
04/10/2024 133.00p 133.52p 131.50p 132.00p 36639
03/10/2024 133.00p 133.05p 129.00p 131.00p 117766
02/10/2024 134.00p 135.00p 133.00p 133.00p 22348
01/10/2024 138.50p 139.50p 129.65p 131.00p 140559
30/09/2024 141.50p 141.80p 137.00p 137.00p 108147
27/09/2024 142.00p 142.67p 140.00p 140.50p 21651
26/09/2024 142.00p 144.00p 140.50p 140.50p 98434
25/09/2024 143.00p 145.50p 141.00p 141.50p 128483
24/09/2024 142.50p 144.00p 140.50p 142.50p 33390
23/09/2024 140.00p 146.00p 140.00p 140.00p 36059
20/09/2024 144.00p 148.50p 138.50p 140.00p 807582
19/09/2024 147.50p 147.50p 144.50p 144.50p 17637
18/09/2024 142.00p 144.50p 141.50p 142.00p 16916
17/09/2024 145.00p 145.00p 142.00p 142.00p 58615
16/09/2024 142.00p 143.88p 142.00p 142.00p 98550
13/09/2024 141.00p 144.50p 140.08p 142.50p 186558
12/09/2024 142.00p 144.00p 140.77p 141.00p 111906
11/09/2024 142.00p 143.50p 142.00p 142.00p 57457
10/09/2024 141.50p 145.00p 141.50p 144.00p 134377
09/09/2024 143.00p 145.00p 142.00p 142.00p 12498
06/09/2024 142.00p 145.00p 142.00p 145.00p 11607
05/09/2024 144.00p 145.50p 140.00p 143.00p 19978
04/09/2024 144.00p 147.88p 143.00p 143.50p 44478
03/09/2024 145.00p 146.00p 144.00p 145.00p 26596
02/09/2024 145.00p 149.50p 143.50p 145.50p 45697
30/08/2024 144.50p 149.50p 144.50p 145.00p 74570
29/08/2024 144.50p 145.00p 141.50p 144.50p 57005
28/08/2024 149.00p 149.00p 142.00p 146.00p 200623
27/08/2024 148.00p 150.00p 147.00p 147.50p 177498
23/08/2024 146.00p 150.00p 146.00p 148.00p 249686
22/08/2024 142.00p 150.00p 139.37p 144.00p 133882
21/08/2024 143.50p 146.50p 142.50p 142.50p 7415
20/08/2024 145.00p 146.50p 143.09p 144.00p 37546
19/08/2024 145.00p 146.50p 140.13p 144.50p 69265
16/08/2024 138.00p 142.50p 138.00p 141.50p 6227
15/08/2024 137.00p 142.23p 137.00p 140.00p 18658
14/08/2024 140.00p 140.00p 138.50p 140.00p 36312
13/08/2024 140.00p 144.38p 138.50p 140.00p 378755
12/08/2024 139.00p 143.54p 138.50p 138.50p 117393
09/08/2024 138.50p 143.50p 138.22p 143.50p 185640
08/08/2024 141.50p 142.00p 137.00p 137.00p 222362
07/08/2024 141.00p 144.50p 139.00p 140.00p 70623
06/08/2024 139.00p 144.50p 135.50p 139.00p 36776
05/08/2024 136.50p 144.00p 133.00p 137.00p 79772
02/08/2024 140.00p 143.00p 138.00p 138.00p 13671
01/08/2024 142.50p 145.33p 140.00p 140.00p 16965
31/07/2024 142.00p 144.50p 142.00p 142.00p 62899
30/07/2024 144.50p 146.50p 140.50p 145.50p 53635
29/07/2024 145.50p 146.50p 141.00p 141.00p 99999
26/07/2024 142.00p 145.50p 139.00p 145.50p 500774
25/07/2024 142.00p 144.50p 137.00p 141.00p 1504663
24/07/2024 144.50p 146.50p 143.00p 144.00p 47609
23/07/2024 145.50p 147.00p 144.00p 144.00p 20021
22/07/2024 147.00p 147.00p 145.50p 145.50p 13598
19/07/2024 146.00p 158.50p 146.00p 147.00p 11292
18/07/2024 148.50p 152.50p 146.00p 146.50p 72840
17/07/2024 149.00p 154.49p 147.50p 152.00p 19826
16/07/2024 148.00p 152.50p 148.00p 150.00p 58646
15/07/2024 150.50p 152.22p 147.00p 148.00p 55628
12/07/2024 154.50p 154.50p 150.00p 150.00p 40160
11/07/2024 155.50p 155.50p 153.00p 154.00p 42629
10/07/2024 160.00p 160.00p 150.52p 153.00p 282745
09/07/2024 159.00p 162.00p 158.00p 162.00p 44724
08/07/2024 161.00p 164.50p 158.00p 159.00p 37172
05/07/2024 161.50p 164.00p 160.00p 160.00p 53090
04/07/2024 162.00p 163.50p 161.00p 162.00p 454013
03/07/2024 163.50p 164.50p 159.50p 161.50p 238623
02/07/2024 161.50p 161.50p 159.50p 161.50p 1005
01/07/2024 163.00p 164.50p 159.00p 159.00p 98514
28/06/2024 161.50p 164.50p 159.50p 163.00p 2477
27/06/2024 163.00p 164.00p 158.50p 159.50p 53296
26/06/2024 168.00p 170.00p 163.00p 163.00p 30365
25/06/2024 163.50p 170.00p 163.50p 170.00p 25797
24/06/2024 163.00p 164.00p 160.50p 164.00p 27447
21/06/2024 160.00p 163.00p 159.00p 163.00p 99201
20/06/2024 159.50p 161.54p 158.00p 160.50p 212605
19/06/2024 162.00p 162.00p 159.50p 159.50p 80641
18/06/2024 160.00p 162.00p 159.95p 160.50p 34282
17/06/2024 160.00p 161.50p 159.00p 160.00p 107599
14/06/2024 160.00p 162.00p 159.00p 160.00p 361162
13/06/2024 158.00p 160.00p 156.00p 160.00p 273551
12/06/2024 158.00p 158.00p 146.70p 156.00p 442331
11/06/2024 154.50p 158.50p 153.50p 158.00p 176122
10/06/2024 156.00p 156.00p 153.00p 156.00p 7961
07/06/2024 152.00p 154.00p 151.00p 153.00p 41931
06/06/2024 152.00p 154.00p 149.50p 152.00p 90158
05/06/2024 155.50p 155.50p 149.00p 149.00p 259717
04/06/2024 152.00p 154.81p 150.64p 152.50p 158338
03/06/2024 152.00p 156.00p 152.00p 153.00p 40931
31/05/2024 155.00p 155.50p 152.00p 152.50p 80388
30/05/2024 150.00p 156.00p 150.00p 153.50p 313549
29/05/2024 156.00p 156.00p 151.00p 151.00p 92662
28/05/2024 156.50p 159.50p 156.50p 157.00p 534300
24/05/2024 158.00p 158.00p 156.00p 157.00p 366633
23/05/2024 156.00p 158.50p 156.00p 157.00p 17530
22/05/2024 155.00p 160.00p 154.50p 157.50p 148191
21/05/2024 156.00p 157.50p 155.00p 155.50p 61367
20/05/2024 157.00p 157.50p 155.65p 156.00p 31358
17/05/2024 155.50p 159.10p 155.00p 157.00p 16570
16/05/2024 159.00p 160.00p 155.00p 155.00p 237275
15/05/2024 159.50p 162.50p 159.00p 160.00p 43706
14/05/2024 156.50p 162.50p 156.50p 160.00p 1006490
13/05/2024 156.00p 160.00p 156.00p 156.50p 122429
10/05/2024 159.50p 160.50p 158.50p 160.50p 1019427
09/05/2024 157.00p 159.00p 156.50p 156.50p 347342
08/05/2024 160.00p 160.50p 157.00p 157.50p 71921
07/05/2024 162.00p 163.00p 157.00p 160.00p 7703853
03/05/2024 162.50p 163.45p 162.00p 162.00p 45425
02/05/2024 163.50p 163.50p 158.00p 162.00p 4696035
01/05/2024 160.00p 162.50p 159.50p 160.00p 91196
30/04/2024 160.00p 162.00p 159.50p 161.00p 613822
29/04/2024 162.00p 162.50p 157.00p 160.00p 148739
26/04/2024 160.00p 161.50p 158.00p 159.50p 18763
25/04/2024 160.00p 161.50p 157.00p 161.00p 2597083
24/04/2024 154.00p 157.50p 154.00p 157.00p 1332191
23/04/2024 155.00p 155.00p 153.00p 154.50p 21611
22/04/2024 150.00p 154.00p 150.00p 152.50p 299963
19/04/2024 153.00p 156.00p 149.50p 150.00p 292731
18/04/2024 154.00p 159.00p 153.00p 153.50p 123157
17/04/2024 155.00p 159.50p 153.50p 154.00p 37217
16/04/2024 155.00p 158.50p 155.00p 155.00p 88311
15/04/2024 155.00p 159.00p 155.00p 158.00p 41118
12/04/2024 156.00p 158.59p 156.00p 156.00p 18936
11/04/2024 157.00p 159.50p 155.00p 158.50p 6849
10/04/2024 156.00p 160.00p 153.50p 156.00p 86925
09/04/2024 160.00p 161.00p 155.50p 157.00p 289137
08/04/2024 160.00p 162.00p 155.50p 156.50p 206615
05/04/2024 161.00p 164.50p 157.50p 160.00p 24312
04/04/2024 162.00p 162.00p 157.00p 160.00p 376564
03/04/2024 159.00p 160.00p 158.00p 160.00p 114468
02/04/2024 159.00p 160.00p 157.00p 159.00p 161359
28/03/2024 159.00p 164.50p 155.00p 156.00p 113655
27/03/2024 160.00p 164.00p 156.00p 156.00p 136478
26/03/2024 158.00p 159.50p 154.45p 159.00p 71752
25/03/2024 155.00p 157.88p 150.02p 157.00p 313768
22/03/2024 163.00p 163.00p 153.00p 155.50p 2463594
21/03/2024 171.50p 173.50p 160.00p 162.00p 1297397
20/03/2024 169.00p 169.50p 169.00p 171.00p 41989
19/03/2024 169.00p 170.50p 165.63p 169.50p 1148835
18/03/2024 170.00p 170.00p 167.48p 168.50p 80518
15/03/2024 169.50p 172.00p 167.00p 170.00p 369642
14/03/2024 165.00p 170.50p 163.50p 170.50p 308992
13/03/2024 162.00p 165.00p 161.93p 164.00p 107029
12/03/2024 161.00p 164.13p 160.00p 162.00p 95437
11/03/2024 162.00p 163.49p 160.00p 162.00p 13429

*Close Price adjusted for both dividends and splits