Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/08/2018 300.00p 300.00p 285.00p 293.50p 26789
02/08/2018 287.00p 301.50p 285.00p 285.00p 27014
01/08/2018 290.00p 308.50p 289.39p 300.50p 26030
31/07/2018 292.00p 292.00p 289.40p 291.00p 27988
30/07/2018 295.50p 297.81p 289.00p 289.00p 77602
27/07/2018 296.50p 296.50p 292.00p 295.50p 14478
26/07/2018 299.00p 301.41p 292.00p 292.00p 61702
25/07/2018 300.00p 302.00p 294.72p 299.00p 21562
24/07/2018 312.00p 312.00p 295.50p 299.50p 204083
23/07/2018 299.50p 310.76p 299.50p 299.50p 13538
20/07/2018 300.00p 309.50p 300.00p 300.50p 46458
19/07/2018 302.00p 316.29p 300.00p 300.50p 23240
18/07/2018 308.50p 309.36p 297.50p 308.00p 51400
17/07/2018 308.00p 315.00p 303.00p 310.00p 82994
16/07/2018 306.00p 308.00p 300.36p 305.50p 10139
13/07/2018 303.00p 306.10p 300.00p 303.50p 32016
12/07/2018 300.50p 310.00p 300.00p 303.50p 24294
11/07/2018 311.00p 311.00p 297.50p 301.00p 26612
10/07/2018 311.50p 314.00p 295.00p 310.50p 31732
09/07/2018 313.00p 315.35p 303.79p 312.00p 230716
06/07/2018 307.00p 313.50p 291.00p 307.00p 166988
05/07/2018 313.00p 313.00p 298.00p 300.00p 63291
04/07/2018 309.00p 314.50p 309.00p 312.50p 7354
03/07/2018 315.00p 322.50p 311.00p 311.00p 52492
02/07/2018 315.50p 321.50p 314.00p 315.00p 37383
29/06/2018 319.00p 319.00p 314.00p 315.00p 66047
28/06/2018 312.50p 325.50p 311.00p 316.00p 26911
27/06/2018 309.00p 319.45p 309.00p 315.00p 131908
26/06/2018 336.00p 336.00p 306.00p 308.00p 146579
25/06/2018 329.00p 342.00p 322.00p 333.50p 34624
22/06/2018 340.00p 345.00p 322.00p 329.00p 217228
21/06/2018 349.00p 349.00p 321.50p 321.50p 47666
20/06/2018 345.50p 345.50p 330.52p 333.00p 85836
19/06/2018 333.00p 337.50p 331.00p 331.00p 19841
18/06/2018 341.00p 341.00p 331.00p 331.50p 36001
15/06/2018 350.50p 351.00p 340.00p 340.00p 51852
14/06/2018 346.50p 350.51p 345.00p 345.00p 23396
13/06/2018 356.50p 361.38p 345.00p 345.00p 40832
12/06/2018 341.00p 363.50p 341.00p 356.50p 74412
11/06/2018 342.50p 351.00p 333.50p 351.00p 82766
08/06/2018 333.50p 349.00p 333.50p 340.00p 31711
07/06/2018 345.00p 348.46p 335.00p 336.00p 77648
06/06/2018 340.00p 344.00p 328.00p 342.00p 21932
05/06/2018 328.00p 341.28p 328.00p 332.50p 45442
04/06/2018 325.00p 347.00p 325.00p 347.00p 40924
01/06/2018 344.00p 344.00p 320.54p 324.00p 86800
31/05/2018 351.50p 360.13p 322.00p 322.00p 210198
30/05/2018 367.00p 367.00p 342.50p 342.50p 53125
29/05/2018 355.00p 370.50p 355.00p 362.50p 59204
25/05/2018 375.00p 392.31p 350.00p 350.00p 84885
24/05/2018 375.00p 393.88p 375.00p 375.00p 8106
23/05/2018 385.50p 397.50p 375.00p 387.00p 38620
22/05/2018 397.50p 397.50p 384.00p 391.00p 4353
21/05/2018 389.00p 397.50p 380.00p 390.00p 15531
18/05/2018 388.50p 388.50p 367.50p 385.50p 14971
17/05/2018 385.50p 385.50p 368.00p 382.00p 22947
16/05/2018 389.50p 392.00p 368.00p 378.00p 138310
15/05/2018 400.00p 401.00p 388.00p 390.00p 29241
14/05/2018 390.00p 402.00p 385.50p 397.50p 998462
11/05/2018 394.00p 404.50p 388.00p 400.00p 33512
10/05/2018 396.50p 403.00p 396.50p 402.50p 42371
09/05/2018 395.50p 414.00p 395.50p 401.00p 54974
08/05/2018 418.00p 418.00p 396.00p 399.50p 66728
04/05/2018 407.50p 416.13p 395.00p 395.00p 79494
03/05/2018 396.50p 417.50p 396.50p 417.50p 126873
02/05/2018 400.00p 410.65p 395.00p 401.00p 38905
01/05/2018 407.50p 415.00p 398.00p 408.00p 11568
30/04/2018 396.00p 419.26p 396.00p 405.00p 262715
27/04/2018 420.00p 420.00p 404.00p 417.50p 35396
26/04/2018 397.50p 418.59p 397.50p 414.50p 113788
25/04/2018 394.00p 409.50p 394.00p 398.00p 63984
24/04/2018 400.00p 406.00p 394.00p 395.50p 89828
23/04/2018 376.00p 402.00p 376.00p 400.50p 116601
20/04/2018 385.00p 398.00p 376.00p 395.00p 85362
19/04/2018 394.50p 405.00p 385.38p 405.00p 77103
18/04/2018 382.50p 394.42p 380.00p 386.50p 141283
17/04/2018 394.00p 394.00p 380.00p 382.50p 17617
16/04/2018 390.50p 397.00p 388.00p 390.00p 41318
13/04/2018 395.00p 397.00p 391.50p 397.00p 57200
12/04/2018 397.00p 397.00p 375.71p 396.00p 36073
11/04/2018 391.00p 392.23p 380.30p 385.50p 82325
10/04/2018 368.00p 390.00p 364.00p 387.50p 752571
09/04/2018 374.50p 376.65p 366.50p 366.50p 64722
06/04/2018 388.50p 390.00p 366.33p 370.50p 21803
05/04/2018 377.00p 380.00p 366.50p 371.00p 114449
04/04/2018 395.00p 395.00p 369.50p 371.00p 86288
03/04/2018 395.00p 395.00p 373.50p 380.00p 116238
29/03/2018 403.50p 404.50p 375.00p 382.00p 237327
28/03/2018 400.50p 407.54p 396.50p 399.00p 34444
27/03/2018 402.50p 412.50p 396.50p 400.00p 103420
26/03/2018 420.00p 420.00p 405.00p 414.00p 40961
23/03/2018 419.00p 419.00p 400.50p 412.00p 18317
22/03/2018 407.50p 415.00p 402.00p 411.00p 38278
21/03/2018 405.50p 414.00p 401.61p 409.00p 23074
20/03/2018 411.00p 421.00p 409.08p 415.00p 28849
19/03/2018 405.00p 416.00p 397.18p 410.00p 84984
16/03/2018 415.00p 416.00p 413.00p 416.00p 304307
15/03/2018 416.00p 416.00p 405.50p 413.50p 15173
14/03/2018 410.00p 424.50p 405.50p 411.50p 202966
13/03/2018 417.00p 425.00p 406.00p 416.00p 67952
12/03/2018 422.00p 422.00p 411.96p 417.00p 84313
09/03/2018 420.00p 425.00p 407.00p 410.00p 33190
08/03/2018 419.00p 423.50p 410.50p 416.00p 28113
07/03/2018 404.00p 415.00p 404.00p 415.00p 43122
06/03/2018 390.00p 402.14p 390.00p 397.50p 35025
05/03/2018 400.00p 404.00p 395.63p 403.50p 25247
02/03/2018 400.00p 400.00p 390.50p 400.00p 15393
01/03/2018 405.00p 405.00p 390.00p 390.00p 16107
28/02/2018 400.00p 405.00p 392.23p 400.50p 40758
27/02/2018 395.00p 400.00p 376.50p 400.00p 134483
26/02/2018 385.00p 391.50p 380.00p 382.00p 11094
23/02/2018 382.00p 382.00p 380.00p 382.00p 14096
22/02/2018 397.00p 397.00p 373.00p 382.00p 35731
21/02/2018 385.00p 385.00p 380.00p 382.00p 34955
20/02/2018 390.00p 395.50p 373.00p 389.50p 77455
19/02/2018 392.00p 392.00p 381.56p 390.00p 85463
16/02/2018 383.00p 391.61p 380.00p 381.50p 227182
15/02/2018 380.50p 383.00p 370.00p 383.00p 20342
14/02/2018 380.50p 380.50p 370.50p 379.50p 8337
13/02/2018 370.00p 379.00p 370.00p 372.00p 59919
12/02/2018 372.00p 380.00p 371.00p 376.50p 19621
09/02/2018 371.50p 380.50p 370.83p 380.50p 27688
08/02/2018 380.00p 380.50p 372.98p 379.00p 80800
07/02/2018 372.50p 385.00p 365.00p 385.00p 65999
06/02/2018 365.00p 365.00p 355.50p 364.00p 129210
05/02/2018 370.00p 370.00p 356.50p 356.50p 11418
02/02/2018 358.50p 367.00p 357.50p 367.00p 126938
01/02/2018 360.00p 363.50p 360.00p 360.00p 25131
31/01/2018 375.00p 375.00p 337.50p 358.00p 135108
30/01/2018 370.00p 370.00p 355.00p 366.50p 76780
29/01/2018 362.00p 367.00p 355.00p 355.00p 167300
26/01/2018 375.00p 375.00p 360.00p 360.00p 98331
25/01/2018 383.50p 383.50p 365.00p 371.00p 65039
24/01/2018 379.00p 379.00p 365.00p 368.00p 72295
23/01/2018 380.00p 380.00p 360.50p 360.50p 12575
22/01/2018 381.50p 381.50p 361.50p 362.50p 14634
19/01/2018 375.00p 375.00p 361.50p 366.00p 13785
18/01/2018 363.00p 370.50p 361.50p 361.50p 10278
17/01/2018 363.00p 371.00p 363.00p 365.00p 7869
16/01/2018 370.00p 375.00p 363.00p 363.00p 5780
15/01/2018 375.00p 375.00p 362.40p 368.00p 25053
12/01/2018 367.00p 373.00p 360.00p 360.00p 27225
11/01/2018 370.50p 385.00p 367.00p 372.00p 23726
10/01/2018 373.00p 381.00p 372.50p 374.50p 10806
09/01/2018 374.00p 384.00p 370.50p 373.50p 109378
08/01/2018 390.00p 390.00p 371.00p 375.00p 43202
05/01/2018 384.50p 400.00p 377.97p 380.00p 59789
04/01/2018 385.00p 385.00p 370.50p 376.50p 87443
03/01/2018 376.00p 388.54p 360.97p 375.00p 55682
02/01/2018 365.50p 387.00p 365.50p 380.00p 17462
29/12/2017 374.50p 383.00p 366.00p 383.00p 45614
28/12/2017 375.00p 385.00p 360.70p 385.00p 22923
27/12/2017 361.00p 382.75p 360.50p 382.75p 20375
22/12/2017 350.00p 375.00p 350.00p 375.00p 30006
21/12/2017 352.75p 370.00p 352.47p 370.00p 16174
20/12/2017 370.00p 370.00p 350.00p 350.00p 43965
19/12/2017 367.75p 373.50p 360.00p 363.50p 15730
18/12/2017 357.25p 375.00p 357.25p 372.00p 15258
15/12/2017 355.50p 371.00p 355.25p 371.00p 17176
14/12/2017 355.75p 355.75p 340.75p 355.75p 16584
13/12/2017 349.25p 355.00p 340.00p 345.00p 14609
12/12/2017 340.75p 350.00p 340.75p 342.50p 29295
11/12/2017 345.00p 348.75p 338.00p 338.00p 8346
08/12/2017 337.25p 350.00p 337.25p 344.25p 13392
07/12/2017 346.00p 346.00p 330.75p 340.00p 56440
06/12/2017 325.25p 340.00p 325.25p 336.00p 9137
05/12/2017 340.00p 346.00p 330.00p 335.00p 32426
04/12/2017 329.50p 337.00p 325.00p 329.00p 7470
01/12/2017 344.00p 350.00p 325.00p 329.00p 26341
30/11/2017 337.00p 348.75p 328.45p 348.75p 51102
29/11/2017 335.75p 343.25p 325.00p 325.00p 1319
28/11/2017 343.75p 343.75p 325.25p 340.00p 5176
27/11/2017 335.00p 335.25p 323.00p 325.00p 4262
24/11/2017 336.00p 337.75p 321.00p 335.50p 72085
23/11/2017 335.00p 343.50p 335.00p 336.00p 9321
22/11/2017 338.50p 340.00p 335.00p 338.00p 106355
21/11/2017 341.75p 342.00p 327.96p 342.00p 29537
20/11/2017 318.00p 342.75p 317.00p 321.50p 33642
17/11/2017 330.50p 338.00p 330.00p 330.50p 10723
16/11/2017 339.00p 339.50p 320.09p 325.00p 11511
15/11/2017 330.00p 337.00p 323.50p 337.00p 318141
14/11/2017 323.25p 337.50p 318.00p 328.75p 707696
13/11/2017 325.50p 339.50p 323.00p 325.00p 25525
10/11/2017 331.25p 342.00p 325.00p 327.00p 29683
09/11/2017 335.75p 340.00p 330.50p 340.00p 55349
08/11/2017 340.00p 345.50p 336.00p 344.75p 26742
07/11/2017 335.00p 343.25p 330.00p 335.75p 19643
06/11/2017 342.75p 346.53p 327.43p 340.00p 66512
03/11/2017 331.25p 360.00p 326.57p 349.75p 265356
02/11/2017 339.25p 341.00p 331.73p 339.75p 10667
01/11/2017 332.00p 339.98p 330.00p 334.50p 7401
31/10/2017 322.25p 345.00p 322.25p 341.75p 6895
30/10/2017 322.25p 331.63p 321.00p 321.00p 195244
27/10/2017 326.00p 330.28p 323.00p 327.00p 17676
26/10/2017 322.25p 331.00p 322.25p 325.25p 174916
25/10/2017 330.25p 334.81p 322.25p 322.25p 14491
24/10/2017 336.50p 339.04p 325.00p 325.00p 12117
23/10/2017 330.00p 340.00p 325.50p 326.00p 49141
20/10/2017 328.50p 332.49p 327.00p 327.25p 77944
19/10/2017 340.00p 340.81p 325.08p 328.00p 44199

*Close Price adjusted for both dividends and splits