Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/03/2020 103.40p 105.00p 100.20p 105.00p 114050
02/03/2020 103.40p 108.40p 97.95p 101.00p 359193
28/02/2020 106.40p 108.80p 102.40p 103.40p 187789
27/02/2020 110.60p 110.60p 107.40p 109.00p 241703
26/02/2020 110.60p 113.80p 106.78p 110.00p 147524
25/02/2020 122.80p 122.80p 110.40p 111.80p 162062
24/02/2020 125.60p 126.99p 116.80p 119.40p 358959
21/02/2020 132.60p 132.60p 125.00p 129.00p 56699
20/02/2020 125.00p 132.60p 125.00p 131.40p 48592
19/02/2020 127.20p 128.00p 125.48p 128.00p 37435
18/02/2020 127.00p 128.60p 125.00p 126.00p 1035648
17/02/2020 132.20p 133.20p 124.40p 128.40p 155162
14/02/2020 138.80p 138.80p 132.00p 135.00p 393176
13/02/2020 137.40p 138.67p 137.06p 138.00p 6535
12/02/2020 135.40p 138.00p 135.40p 136.60p 28877
11/02/2020 133.20p 137.00p 133.20p 136.80p 81329
10/02/2020 146.00p 146.00p 132.56p 133.20p 188798
07/02/2020 146.60p 148.58p 142.40p 143.60p 615193
06/02/2020 146.20p 148.60p 146.20p 146.40p 41527
05/02/2020 145.60p 149.40p 145.20p 146.00p 120717
04/02/2020 148.20p 149.60p 145.73p 149.40p 47012
03/02/2020 150.00p 150.00p 145.00p 145.00p 300374
31/01/2020 148.60p 153.00p 145.80p 151.20p 960576
30/01/2020 149.60p 152.40p 149.60p 149.80p 40194
29/01/2020 149.00p 152.00p 149.00p 150.80p 149899
28/01/2020 145.00p 152.00p 145.00p 149.60p 126234
27/01/2020 155.60p 155.60p 144.64p 147.00p 639844
24/01/2020 152.00p 153.20p 151.00p 152.00p 120145
23/01/2020 153.40p 153.80p 150.60p 152.00p 154917
22/01/2020 150.80p 153.20p 149.20p 153.20p 60470
21/01/2020 147.00p 151.27p 147.00p 149.00p 115502
20/01/2020 155.00p 156.60p 146.17p 149.00p 866801
17/01/2020 146.00p 154.80p 146.00p 153.20p 937575
16/01/2020 150.00p 150.20p 146.80p 149.40p 58208
15/01/2020 145.40p 149.80p 143.00p 149.80p 834972
14/01/2020 141.60p 145.42p 140.40p 143.60p 1903945
13/01/2020 138.00p 144.60p 134.46p 144.00p 843989
10/01/2020 128.40p 137.02p 128.40p 136.00p 614856
09/01/2020 129.40p 134.18p 129.20p 133.00p 171300
08/01/2020 130.00p 131.97p 128.80p 130.00p 127704
07/01/2020 125.00p 132.00p 125.00p 130.40p 577621
06/01/2020 128.00p 129.78p 125.60p 127.80p 341294
03/01/2020 125.20p 129.80p 125.00p 128.80p 66530
02/01/2020 127.00p 129.00p 121.00p 128.80p 53618
31/12/2019 125.00p 125.40p 124.00p 125.00p 79150
30/12/2019 121.00p 125.60p 121.00p 123.20p 63879
27/12/2019 120.20p 124.00p 120.00p 121.40p 85782
24/12/2019 124.00p 124.00p 119.00p 120.20p 39541
23/12/2019 123.40p 126.40p 121.60p 122.60p 60111
20/12/2019 123.40p 127.29p 123.20p 123.20p 88642
19/12/2019 122.00p 125.60p 120.60p 123.60p 288516
18/12/2019 122.20p 124.40p 122.00p 123.60p 71949
17/12/2019 122.20p 126.40p 122.20p 123.60p 105140
16/12/2019 122.00p 126.00p 122.00p 124.20p 240329
13/12/2019 118.00p 125.30p 118.00p 122.00p 408481
12/12/2019 116.20p 119.09p 113.40p 116.20p 150338
11/12/2019 118.00p 118.00p 115.20p 116.40p 98692
10/12/2019 118.00p 118.80p 115.20p 116.40p 1012976
09/12/2019 121.00p 123.80p 117.51p 117.80p 347395
06/12/2019 121.00p 123.91p 121.00p 123.60p 44227
05/12/2019 127.00p 127.00p 121.00p 123.60p 168816
04/12/2019 132.00p 132.40p 126.20p 128.60p 269947
03/12/2019 132.80p 134.78p 128.36p 129.40p 2076498
02/12/2019 133.20p 133.63p 128.80p 132.00p 207502
29/11/2019 131.20p 133.38p 131.00p 132.00p 7048478
28/11/2019 128.00p 134.20p 128.00p 133.40p 205949
27/11/2019 134.00p 134.00p 132.20p 132.20p 77660
26/11/2019 134.00p 134.88p 130.80p 132.00p 307987
25/11/2019 135.00p 135.00p 130.60p 133.00p 190838
22/11/2019 133.80p 134.77p 128.20p 132.20p 326268
21/11/2019 132.00p 135.00p 129.60p 133.20p 98968
20/11/2019 133.00p 135.20p 131.40p 133.00p 656792
19/11/2019 134.00p 134.79p 131.80p 132.00p 216385
18/11/2019 135.80p 135.80p 130.20p 133.00p 471952
15/11/2019 132.20p 134.66p 128.10p 132.00p 603451
14/11/2019 127.80p 136.94p 127.73p 132.00p 1077391
13/11/2019 118.00p 129.00p 117.00p 126.40p 2318518
12/11/2019 116.40p 118.30p 116.00p 117.80p 1821136
11/11/2019 118.00p 122.60p 116.20p 116.40p 551470
08/11/2019 120.00p 120.00p 115.40p 116.80p 175986
07/11/2019 116.60p 117.00p 116.00p 117.00p 62777
06/11/2019 117.40p 120.00p 115.50p 117.00p 940452
05/11/2019 116.80p 117.20p 115.20p 115.80p 656303
04/11/2019 119.00p 119.00p 116.00p 117.00p 52870
01/11/2019 120.00p 120.00p 116.00p 116.00p 38031
31/10/2019 118.00p 120.00p 115.60p 116.80p 1171281
30/10/2019 117.20p 119.93p 117.20p 119.00p 190535
29/10/2019 117.40p 118.00p 116.40p 118.00p 951845
28/10/2019 115.60p 118.00p 114.44p 117.20p 694319
25/10/2019 115.40p 118.00p 114.31p 118.00p 794296
24/10/2019 119.80p 121.64p 114.00p 114.20p 306099
23/10/2019 110.20p 119.60p 108.20p 118.40p 7184015
22/10/2019 109.80p 110.00p 108.52p 110.00p 136937
21/10/2019 107.20p 111.32p 107.20p 108.80p 66973
18/10/2019 111.00p 112.00p 106.00p 108.80p 932264
17/10/2019 111.60p 114.21p 111.20p 111.80p 474283
16/10/2019 112.00p 112.00p 110.80p 112.00p 113797
15/10/2019 111.00p 115.17p 111.00p 112.00p 1039438
14/10/2019 113.00p 115.00p 109.00p 112.00p 1785181
11/10/2019 111.00p 112.00p 105.00p 112.00p 14204353
10/10/2019 112.00p 112.80p 111.00p 112.00p 531132
09/10/2019 111.20p 112.00p 110.00p 110.20p 2863990
08/10/2019 111.00p 113.60p 110.40p 111.80p 776798
07/10/2019 115.00p 115.00p 110.50p 112.00p 574505
04/10/2019 111.60p 114.60p 110.62p 113.00p 303498
03/10/2019 110.40p 113.40p 110.40p 111.00p 218194
02/10/2019 114.00p 114.20p 110.00p 110.00p 80891
01/10/2019 114.00p 115.00p 113.20p 113.20p 685446
30/09/2019 120.00p 120.00p 113.00p 113.60p 2790154
27/09/2019 118.00p 118.00p 116.57p 117.20p 253938
26/09/2019 118.00p 119.21p 115.40p 115.40p 285966
25/09/2019 120.00p 120.60p 117.80p 118.00p 1027497
24/09/2019 125.20p 125.20p 118.40p 120.00p 958072
23/09/2019 122.00p 128.83p 122.00p 123.40p 302868
20/09/2019 124.20p 124.40p 122.60p 123.20p 732901
19/09/2019 128.00p 128.75p 122.00p 122.00p 286202
18/09/2019 130.80p 130.80p 128.00p 128.00p 24262
17/09/2019 130.00p 130.60p 128.60p 130.00p 17349
16/09/2019 131.00p 134.80p 130.40p 130.60p 121341
13/09/2019 128.00p 133.81p 127.66p 131.20p 94796
12/09/2019 131.20p 133.20p 127.80p 128.00p 45641
11/09/2019 130.40p 133.20p 128.00p 131.00p 169513
10/09/2019 134.00p 135.00p 128.00p 128.00p 201897
09/09/2019 133.60p 134.92p 133.40p 134.00p 112022
06/09/2019 133.40p 134.80p 133.40p 134.00p 197167
05/09/2019 134.40p 134.81p 133.40p 134.00p 44468
04/09/2019 134.40p 134.80p 130.80p 131.00p 53983
03/09/2019 133.20p 134.75p 133.03p 134.20p 141201
02/09/2019 137.40p 137.80p 133.13p 135.00p 43590
30/08/2019 135.00p 137.40p 132.00p 134.80p 340860
29/08/2019 140.00p 143.60p 135.40p 135.80p 1146373
28/08/2019 143.40p 148.00p 137.20p 137.40p 641091
27/08/2019 150.00p 151.00p 137.00p 138.40p 92409
23/08/2019 153.60p 154.00p 146.20p 146.20p 25353
22/08/2019 146.60p 150.00p 141.80p 149.80p 144002
21/08/2019 140.00p 156.80p 136.00p 146.40p 1367327
20/08/2019 161.80p 161.80p 158.20p 161.80p 91648
19/08/2019 161.20p 164.50p 153.40p 161.40p 165676
16/08/2019 165.00p 168.20p 160.40p 160.40p 67691
15/08/2019 165.00p 168.80p 165.00p 167.80p 9415
14/08/2019 169.60p 169.60p 165.80p 167.80p 24062
13/08/2019 170.00p 170.00p 165.00p 165.20p 12591
12/08/2019 165.00p 169.00p 165.00p 169.00p 4364
09/08/2019 169.00p 170.40p 168.00p 168.00p 14426
08/08/2019 166.80p 171.17p 165.50p 170.80p 573881
07/08/2019 170.20p 170.92p 165.60p 165.60p 27073
06/08/2019 170.20p 172.20p 170.00p 172.00p 7382
05/08/2019 171.20p 172.60p 170.00p 171.20p 3491
02/08/2019 173.60p 179.00p 171.66p 173.60p 763849
01/08/2019 174.00p 179.00p 168.39p 173.00p 163366
31/07/2019 177.20p 177.20p 165.00p 170.20p 237407
30/07/2019 169.60p 172.44p 166.80p 169.00p 104845
29/07/2019 169.00p 172.60p 169.00p 169.00p 29592
26/07/2019 170.40p 174.00p 167.20p 170.80p 13761
25/07/2019 171.20p 172.80p 169.20p 170.00p 80779
24/07/2019 174.40p 174.40p 170.00p 170.00p 139673
23/07/2019 172.40p 175.60p 171.20p 172.00p 2790
22/07/2019 170.40p 175.00p 170.40p 172.00p 51581
19/07/2019 170.00p 177.20p 170.00p 172.00p 43607
18/07/2019 175.00p 175.00p 171.40p 173.20p 7429
17/07/2019 174.60p 180.00p 170.00p 170.00p 76680
16/07/2019 174.00p 179.20p 173.00p 174.00p 13684
15/07/2019 172.60p 179.45p 170.40p 174.60p 19940
12/07/2019 170.20p 174.86p 169.00p 172.80p 522569
11/07/2019 174.80p 175.71p 168.80p 171.00p 2469550
10/07/2019 178.00p 178.00p 173.00p 173.00p 45593
09/07/2019 176.20p 176.60p 173.80p 174.00p 18007
08/07/2019 179.20p 180.00p 175.00p 176.00p 175962
05/07/2019 176.80p 180.00p 176.00p 180.00p 19089
04/07/2019 177.80p 180.00p 177.80p 180.00p 17194
03/07/2019 178.20p 182.00p 178.00p 180.00p 11058
02/07/2019 180.00p 180.00p 176.20p 177.80p 43846
01/07/2019 179.00p 179.60p 176.00p 177.80p 233206
28/06/2019 183.00p 184.86p 178.00p 178.00p 185936
27/06/2019 185.00p 190.00p 180.40p 180.40p 501220
26/06/2019 188.00p 195.00p 188.00p 192.60p 22693
25/06/2019 186.20p 195.28p 186.00p 186.00p 23067
24/06/2019 190.00p 193.80p 186.00p 187.20p 48615
21/06/2019 186.00p 193.40p 185.44p 187.00p 611614
20/06/2019 188.00p 191.00p 185.20p 186.40p 74645
19/06/2019 192.00p 195.40p 185.00p 188.00p 96628
18/06/2019 195.20p 204.00p 193.20p 196.80p 27105
17/06/2019 205.00p 205.00p 195.00p 195.00p 37000
14/06/2019 202.50p 202.50p 197.00p 197.80p 20874
13/06/2019 198.80p 199.80p 195.00p 195.00p 11157
12/06/2019 199.80p 200.00p 195.00p 195.00p 25634
11/06/2019 196.96p 197.40p 196.96p 197.40p 225
10/06/2019 197.40p 200.00p 195.40p 200.00p 32570
07/06/2019 199.80p 200.00p 195.77p 198.20p 29530
06/06/2019 205.00p 205.50p 196.40p 200.00p 52474
05/06/2019 197.40p 201.00p 193.52p 200.00p 60203
04/06/2019 205.50p 205.50p 198.00p 200.00p 827247
03/06/2019 210.00p 210.00p 207.00p 207.00p 10813
31/05/2019 212.00p 212.00p 207.50p 209.50p 25026
30/05/2019 212.50p 214.50p 209.70p 211.50p 49431
29/05/2019 211.00p 214.00p 211.00p 211.00p 63648
28/05/2019 221.00p 221.00p 207.50p 207.50p 31416
24/05/2019 217.00p 222.00p 215.58p 220.50p 12934
23/05/2019 220.50p 225.00p 210.17p 216.00p 77507
22/05/2019 230.00p 230.00p 220.00p 220.00p 596553

*Close Price adjusted for both dividends and splits