Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/10/2017 350.00p 355.50p 340.25p 350.00p 27652
10/10/2017 370.75p 370.75p 352.00p 352.00p 5103
09/10/2017 356.75p 358.50p 350.00p 355.00p 36596
06/10/2017 356.00p 365.00p 354.00p 360.50p 8425
05/10/2017 361.75p 364.75p 359.00p 359.00p 6238
04/10/2017 358.50p 365.00p 356.50p 365.00p 23250
03/10/2017 370.00p 370.00p 354.00p 357.00p 6564
02/10/2017 365.00p 365.00p 354.00p 355.00p 27161
29/09/2017 355.00p 365.00p 355.00p 359.25p 24370
28/09/2017 358.25p 358.25p 355.00p 357.25p 12314
27/09/2017 360.00p 360.00p 355.00p 359.50p 8453
26/09/2017 355.00p 360.25p 355.00p 355.00p 20317
25/09/2017 360.00p 361.00p 355.00p 355.75p 34923
22/09/2017 360.00p 364.00p 356.75p 359.25p 12778
21/09/2017 365.00p 365.00p 355.00p 358.50p 14351
20/09/2017 365.00p 365.00p 355.00p 355.50p 21871
19/09/2017 359.00p 363.75p 356.00p 356.75p 7146
18/09/2017 355.00p 360.25p 354.25p 359.00p 24362
15/09/2017 365.00p 365.00p 355.50p 360.25p 59406
14/09/2017 365.00p 370.00p 354.00p 364.75p 39941
13/09/2017 367.00p 367.00p 354.50p 364.75p 11356
12/09/2017 362.00p 366.00p 358.75p 364.75p 71638
11/09/2017 355.00p 365.75p 355.00p 360.00p 21519
08/09/2017 359.00p 361.50p 356.00p 360.75p 10322
07/09/2017 371.25p 371.25p 355.00p 359.00p 24651
06/09/2017 357.50p 365.50p 356.25p 362.75p 32780
05/09/2017 356.25p 377.50p 356.25p 364.50p 25937
04/09/2017 362.00p 366.25p 352.50p 360.50p 98866
01/09/2017 355.75p 360.00p 351.50p 360.00p 30585
31/08/2017 342.00p 359.50p 341.50p 351.50p 121721
30/08/2017 332.00p 362.00p 332.00p 359.00p 118445
29/08/2017 325.00p 331.00p 318.25p 330.75p 64007
25/08/2017 323.00p 323.00p 311.00p 316.00p 20844
24/08/2017 314.25p 316.00p 307.75p 315.00p 19410
23/08/2017 336.75p 336.75p 312.50p 312.50p 93988
22/08/2017 290.00p 337.00p 290.00p 335.00p 136182
21/08/2017 292.25p 293.75p 287.00p 290.50p 29555
18/08/2017 288.25p 294.75p 283.00p 288.00p 32063
17/08/2017 289.00p 292.50p 284.50p 287.75p 26167
16/08/2017 283.00p 294.75p 275.00p 287.50p 28501
15/08/2017 275.00p 279.00p 271.25p 272.00p 53508
14/08/2017 268.25p 272.25p 268.00p 272.25p 7053
11/08/2017 274.75p 276.75p 267.25p 272.00p 45106
10/08/2017 282.50p 283.25p 272.00p 274.00p 22837
09/08/2017 280.00p 284.50p 275.00p 279.00p 41079
08/08/2017 278.25p 285.50p 273.25p 284.75p 19105
07/08/2017 278.00p 285.00p 273.00p 274.75p 28103
04/08/2017 291.25p 291.25p 275.00p 278.25p 9467
03/08/2017 275.00p 282.25p 275.00p 279.75p 8925
02/08/2017 290.25p 290.25p 271.00p 278.50p 92487
01/08/2017 290.00p 295.75p 290.00p 290.00p 13969
31/07/2017 290.00p 298.50p 290.00p 294.50p 17468
28/07/2017 301.00p 302.00p 286.50p 296.25p 56731
27/07/2017 302.25p 311.50p 302.00p 302.50p 27983
26/07/2017 315.00p 323.50p 299.50p 301.25p 34335
25/07/2017 315.50p 320.00p 313.25p 315.25p 12775
24/07/2017 310.00p 314.75p 307.50p 314.75p 59131
21/07/2017 312.00p 314.50p 305.00p 310.25p 10127
20/07/2017 320.00p 322.75p 312.50p 315.25p 21746
19/07/2017 305.00p 319.25p 300.00p 315.25p 52373
18/07/2017 305.25p 310.00p 301.00p 301.00p 16812
17/07/2017 315.00p 316.25p 305.00p 305.00p 57187
14/07/2017 320.00p 320.00p 305.00p 307.00p 13193
13/07/2017 309.25p 320.00p 305.00p 307.00p 57005
12/07/2017 323.00p 328.00p 309.50p 313.75p 27132
11/07/2017 325.00p 337.00p 323.00p 323.00p 24222
10/07/2017 337.00p 337.00p 325.00p 325.00p 29977
07/07/2017 330.00p 335.50p 330.00p 332.00p 11686
06/07/2017 336.25p 339.00p 333.50p 338.50p 14578
05/07/2017 336.75p 339.00p 335.00p 336.50p 83447
04/07/2017 335.75p 339.00p 335.00p 336.50p 19561
03/07/2017 335.50p 344.75p 335.50p 343.75p 12106
30/06/2017 335.00p 354.00p 335.00p 347.00p 77036
29/06/2017 335.00p 352.75p 335.00p 345.00p 27566
28/06/2017 348.00p 348.75p 330.00p 338.50p 49056
27/06/2017 352.75p 358.50p 344.75p 349.00p 51308
26/06/2017 354.00p 361.75p 352.00p 354.75p 32899
23/06/2017 363.00p 363.00p 350.00p 354.25p 33758
22/06/2017 363.00p 363.00p 346.50p 349.00p 35562
21/06/2017 360.75p 362.75p 355.00p 357.00p 25852
20/06/2017 362.75p 373.25p 362.75p 366.50p 25800
19/06/2017 361.25p 374.75p 361.25p 366.00p 42661
16/06/2017 360.25p 372.94p 358.00p 358.00p 446234
15/06/2017 370.00p 374.25p 360.25p 368.00p 188586
14/06/2017 377.00p 379.00p 362.75p 368.00p 958657
13/06/2017 369.50p 370.00p 362.75p 364.50p 169102
12/06/2017 373.75p 378.50p 363.00p 368.00p 212746
09/06/2017 355.75p 380.00p 343.18p 370.00p 1544586
08/06/2017 340.00p 354.00p 337.88p 347.75p 1142481
07/06/2017 348.25p 348.25p 340.00p 340.00p 51856
06/06/2017 337.75p 344.93p 336.25p 340.25p 1191664
05/06/2017 353.75p 355.93p 337.00p 344.50p 3818695
02/06/2017 356.00p 356.00p 341.75p 354.00p 262562
01/06/2017 345.50p 352.00p 334.00p 350.00p 157483
31/05/2017 345.00p 360.43p 327.75p 360.25p 1738616
30/05/2017 325.00p 344.25p 325.00p 342.75p 174939
26/05/2017 328.50p 329.67p 324.50p 328.00p 50974
25/05/2017 329.00p 333.00p 318.95p 328.00p 537487
24/05/2017 327.50p 330.64p 323.50p 327.25p 81209
23/05/2017 320.50p 331.25p 320.50p 328.25p 65302
22/05/2017 314.50p 331.25p 308.87p 327.25p 382323
19/05/2017 315.00p 315.00p 302.75p 304.00p 154690
18/05/2017 304.00p 312.50p 304.00p 305.25p 127575
17/05/2017 319.00p 319.00p 308.75p 310.00p 52502
16/05/2017 311.50p 314.75p 306.00p 309.00p 182698
15/05/2017 315.50p 315.50p 300.75p 304.50p 165489
12/05/2017 304.25p 305.00p 302.86p 304.75p 23742
11/05/2017 310.00p 310.00p 300.97p 305.00p 37226
10/05/2017 306.00p 306.50p 302.23p 304.00p 121079
09/05/2017 320.00p 320.00p 303.62p 306.75p 17801
08/05/2017 304.75p 309.00p 303.25p 306.00p 28899
05/05/2017 315.00p 315.00p 302.58p 304.75p 149235
04/05/2017 308.50p 309.75p 305.50p 306.50p 24947
03/05/2017 314.00p 314.00p 301.75p 309.00p 58549
02/05/2017 312.00p 312.75p 308.22p 310.00p 341316
28/04/2017 315.00p 315.00p 307.50p 308.00p 94778
27/04/2017 313.50p 319.93p 307.75p 310.00p 139961
26/04/2017 325.00p 340.00p 323.43p 333.00p 167278
25/04/2017 319.50p 330.25p 313.25p 323.75p 1429594
24/04/2017 319.50p 319.50p 314.75p 317.00p 68567
21/04/2017 305.00p 319.50p 305.00p 319.50p 179328
20/04/2017 315.00p 319.00p 310.00p 313.25p 49736
19/04/2017 305.00p 311.63p 299.00p 306.00p 67672
18/04/2017 299.00p 319.50p 299.00p 315.50p 853455
13/04/2017 285.50p 299.00p 285.50p 299.00p 74911
12/04/2017 284.50p 289.79p 279.13p 288.00p 1608349
11/04/2017 282.50p 285.00p 272.40p 282.00p 70882
10/04/2017 280.00p 282.82p 280.00p 280.50p 315986
07/04/2017 265.25p 283.00p 258.33p 283.00p 961832
06/04/2017 263.75p 272.50p 260.43p 272.50p 68857
05/04/2017 258.00p 265.00p 255.00p 265.00p 85248
04/04/2017 254.00p 258.20p 251.25p 257.00p 67280
03/04/2017 242.00p 254.50p 239.67p 254.50p 78497
31/03/2017 239.75p 243.00p 233.00p 243.00p 42733
30/03/2017 232.00p 240.00p 232.00p 233.25p 917518
29/03/2017 234.50p 234.75p 230.33p 233.00p 57017
28/03/2017 218.00p 235.00p 216.97p 228.25p 1947800
27/03/2017 216.25p 217.00p 214.16p 214.75p 172005
24/03/2017 223.00p 223.00p 213.00p 213.00p 20868
23/03/2017 215.00p 222.00p 212.00p 215.75p 122779
22/03/2017 223.00p 226.40p 212.00p 212.00p 143124
21/03/2017 234.00p 234.78p 217.56p 219.00p 244219
20/03/2017 233.50p 233.50p 228.00p 228.00p 11034
17/03/2017 237.00p 237.00p 230.42p 233.00p 105034
16/03/2017 235.00p 237.00p 226.25p 233.00p 30076
15/03/2017 236.50p 236.50p 225.75p 233.50p 40153
14/03/2017 231.00p 233.00p 225.53p 233.00p 31790
13/03/2017 228.00p 232.55p 226.00p 227.50p 39280
10/03/2017 234.00p 235.00p 225.00p 228.50p 89998
09/03/2017 229.00p 232.00p 224.25p 232.00p 26346
08/03/2017 236.75p 237.00p 230.50p 231.00p 360228
07/03/2017 230.00p 234.75p 224.00p 230.75p 16279
06/03/2017 228.00p 234.75p 225.94p 234.75p 109945
03/03/2017 227.75p 227.75p 220.00p 222.00p 13173
02/03/2017 225.00p 228.00p 221.00p 228.00p 221679
01/03/2017 228.00p 228.00p 220.00p 227.00p 49709
28/02/2017 223.00p 225.00p 220.00p 221.00p 56489
27/02/2017 221.00p 227.00p 218.00p 227.00p 91880
24/02/2017 221.00p 226.46p 221.00p 222.50p 34436
23/02/2017 227.00p 227.00p 218.94p 226.00p 50462
22/02/2017 223.00p 228.00p 223.00p 227.00p 57425
21/02/2017 226.00p 228.00p 223.50p 227.00p 20683
20/02/2017 220.25p 226.00p 220.00p 226.00p 363664
17/02/2017 221.00p 223.75p 213.00p 219.25p 2069927
16/02/2017 222.00p 224.00p 215.75p 221.75p 25981
15/02/2017 220.00p 224.00p 218.25p 222.00p 56925
14/02/2017 215.75p 225.00p 213.79p 225.00p 411046
13/02/2017 209.00p 215.75p 205.27p 214.00p 72013
10/02/2017 210.50p 211.50p 209.00p 211.50p 14193
09/02/2017 210.75p 211.50p 208.03p 210.75p 18606
08/02/2017 212.75p 212.75p 210.69p 211.50p 14747
07/02/2017 207.75p 212.34p 206.15p 211.00p 15856
06/02/2017 211.00p 213.00p 207.25p 212.00p 6684
03/02/2017 209.75p 211.00p 205.75p 211.00p 3298
02/02/2017 207.75p 207.75p 202.75p 205.00p 21249
01/02/2017 217.75p 217.75p 193.70p 200.00p 238647
31/01/2017 221.50p 221.50p 206.00p 206.00p 81758
30/01/2017 215.00p 224.50p 209.50p 216.50p 164935
27/01/2017 214.50p 214.75p 205.90p 210.00p 2503
26/01/2017 209.00p 212.25p 207.96p 212.25p 27057
25/01/2017 201.50p 212.00p 199.91p 212.00p 443462
24/01/2017 198.75p 198.75p 192.00p 193.50p 64902
23/01/2017 191.50p 197.94p 191.00p 191.00p 19509
20/01/2017 213.50p 213.50p 191.25p 191.25p 106610
19/01/2017 213.75p 213.75p 200.00p 200.00p 31376
18/01/2017 205.00p 211.13p 205.00p 208.00p 34183
17/01/2017 211.00p 214.00p 205.25p 206.00p 68143
16/01/2017 215.00p 216.73p 207.75p 207.75p 729588
13/01/2017 230.00p 230.00p 206.50p 206.50p 1363073
12/01/2017 228.00p 228.00p 216.50p 216.50p 26374
11/01/2017 229.25p 229.25p 221.00p 225.00p 207176
10/01/2017 228.75p 229.25p 223.00p 227.50p 149127
09/01/2017 228.50p 228.50p 218.33p 224.00p 161261
06/01/2017 224.25p 225.00p 219.00p 223.75p 103326
05/01/2017 225.00p 225.00p 219.00p 220.00p 49422
04/01/2017 223.75p 225.25p 221.13p 225.25p 31868
03/01/2017 224.00p 224.75p 219.00p 224.00p 56978
30/12/2016 224.00p 224.00p 211.00p 223.75p 33698
29/12/2016 224.00p 224.00p 215.67p 216.00p 14137
28/12/2016 219.50p 220.75p 215.00p 215.00p 37780

*Close Price adjusted for both dividends and splits