Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/04/2023 125.00p 128.50p 124.00p 125.00p 17320
17/04/2023 125.00p 129.50p 120.50p 125.00p 34371
14/04/2023 125.50p 126.70p 122.00p 123.00p 131074
13/04/2023 127.00p 131.50p 120.00p 121.00p 70544
12/04/2023 129.50p 129.50p 124.00p 128.50p 199972
11/04/2023 126.00p 131.86p 125.00p 130.00p 32081
06/04/2023 130.50p 131.01p 129.60p 130.00p 81014
05/04/2023 128.00p 129.70p 127.50p 129.00p 62714
04/04/2023 128.00p 130.50p 124.00p 128.50p 191476
03/04/2023 131.00p 131.26p 125.50p 125.50p 32732
31/03/2023 135.40p 139.40p 129.60p 131.60p 75166
30/03/2023 143.00p 147.80p 134.60p 140.00p 65916
29/03/2023 143.60p 143.60p 138.20p 143.60p 12746
28/03/2023 142.80p 144.00p 141.02p 142.60p 81091
27/03/2023 141.00p 145.40p 140.80p 144.00p 18949
24/03/2023 139.00p 147.80p 138.20p 142.60p 21562
23/03/2023 143.00p 147.80p 139.20p 140.00p 153845
22/03/2023 142.20p 147.80p 141.60p 143.80p 83881
21/03/2023 142.80p 150.83p 141.00p 145.00p 99829
20/03/2023 144.40p 155.00p 143.20p 145.40p 68141
17/03/2023 150.00p 157.80p 144.80p 144.80p 267368
16/03/2023 153.40p 155.60p 145.20p 153.80p 121538
15/03/2023 146.00p 150.00p 134.60p 148.60p 153501
14/03/2023 138.00p 147.80p 137.99p 146.00p 245399
13/03/2023 135.00p 144.80p 135.00p 138.00p 279458
10/03/2023 137.00p 140.29p 135.20p 137.00p 36887
09/03/2023 138.40p 145.00p 135.23p 142.40p 31351
08/03/2023 133.60p 139.40p 132.80p 135.60p 21649
07/03/2023 134.00p 139.80p 134.00p 134.20p 105886
06/03/2023 134.80p 136.60p 129.20p 136.20p 12510
03/03/2023 128.80p 132.60p 128.80p 129.00p 822249
02/03/2023 131.40p 131.98p 127.80p 129.00p 57642
01/03/2023 133.00p 139.60p 132.20p 135.00p 85824
28/02/2023 141.00p 141.90p 134.80p 135.00p 1902258
27/02/2023 140.00p 144.80p 140.00p 143.00p 724868
24/02/2023 140.20p 144.80p 137.52p 138.00p 33572
23/02/2023 138.00p 141.00p 137.40p 139.60p 7322
22/02/2023 138.00p 139.29p 137.00p 138.00p 78325
21/02/2023 139.00p 144.80p 135.20p 137.10p 899190
20/02/2023 138.00p 141.00p 138.00p 138.00p 10856
17/02/2023 138.60p 140.00p 138.00p 139.20p 45607
16/02/2023 137.60p 144.80p 136.20p 138.00p 84754
15/02/2023 135.20p 144.80p 135.20p 138.20p 74586
14/02/2023 145.00p 154.80p 135.20p 138.20p 214533
13/02/2023 155.00p 155.00p 145.20p 147.20p 176186
10/02/2023 148.00p 152.38p 144.20p 150.20p 973385
09/02/2023 146.00p 149.80p 140.20p 144.00p 40179
08/02/2023 142.40p 146.75p 142.40p 146.00p 67814
07/02/2023 146.00p 146.00p 141.20p 143.60p 5499523
06/02/2023 144.00p 146.00p 138.20p 146.00p 142747
03/02/2023 134.20p 146.80p 132.20p 145.00p 192892
02/02/2023 132.00p 139.80p 127.20p 134.00p 134917
01/02/2023 129.80p 131.00p 126.80p 131.00p 39474
31/01/2023 128.00p 130.00p 126.00p 127.80p 105485
30/01/2023 128.00p 130.00p 124.20p 130.00p 44552
27/01/2023 127.00p 128.00p 123.60p 128.00p 110429
26/01/2023 126.00p 127.60p 124.20p 126.80p 58400
25/01/2023 127.00p 127.00p 124.00p 126.60p 204335
24/01/2023 125.00p 128.00p 124.13p 128.00p 127587
23/01/2023 119.00p 125.00p 118.40p 125.00p 512072
20/01/2023 119.00p 120.00p 118.00p 118.40p 73401
19/01/2023 119.20p 121.00p 119.00p 120.00p 31736
18/01/2023 120.00p 124.00p 118.40p 120.80p 92620
17/01/2023 121.00p 123.00p 118.40p 122.60p 597643
16/01/2023 124.80p 124.80p 121.00p 121.40p 22410
13/01/2023 122.40p 124.80p 121.00p 122.80p 14080
12/01/2023 127.00p 127.00p 120.05p 122.20p 158794
11/01/2023 117.00p 125.60p 117.00p 125.60p 570434
10/01/2023 114.00p 118.00p 113.40p 116.40p 66830
09/01/2023 114.00p 119.40p 113.00p 118.60p 35734
06/01/2023 116.00p 116.00p 114.20p 116.00p 8939
05/01/2023 117.00p 121.28p 114.00p 115.60p 241142
04/01/2023 120.00p 120.00p 112.28p 120.00p 25012
03/01/2023 115.00p 119.80p 112.60p 113.40p 316901
30/12/2022 114.80p 118.40p 114.40p 115.20p 8563
29/12/2022 114.80p 115.00p 114.00p 115.00p 41481
28/12/2022 122.00p 126.00p 112.74p 115.00p 984445
23/12/2022 121.60p 126.20p 121.00p 121.60p 6902
22/12/2022 125.00p 126.60p 120.20p 120.80p 101647
21/12/2022 120.00p 126.60p 119.22p 120.00p 157592
20/12/2022 120.00p 123.17p 115.96p 118.00p 297716
19/12/2022 115.00p 128.52p 111.20p 121.20p 337044
16/12/2022 110.00p 114.00p 107.33p 114.00p 590703
15/12/2022 109.00p 110.80p 109.00p 110.80p 12717
14/12/2022 110.00p 111.40p 108.00p 111.40p 381279
13/12/2022 106.00p 114.00p 106.00p 108.40p 760654
12/12/2022 105.20p 107.22p 104.00p 106.00p 94757
09/12/2022 107.40p 109.80p 105.00p 106.00p 33775
08/12/2022 105.00p 107.00p 104.40p 105.80p 10130
07/12/2022 105.00p 107.00p 103.20p 104.00p 173190
06/12/2022 104.00p 105.00p 103.00p 104.00p 160250
05/12/2022 103.00p 105.00p 102.00p 104.60p 150301
02/12/2022 103.00p 103.20p 102.03p 103.20p 68590
01/12/2022 103.00p 103.00p 101.00p 101.40p 11895
30/11/2022 100.60p 102.00p 100.60p 102.00p 14917
29/11/2022 101.00p 101.80p 100.60p 101.80p 24816
28/11/2022 100.60p 101.60p 100.40p 101.00p 65183
25/11/2022 99.00p 101.60p 98.00p 101.00p 126767
24/11/2022 96.60p 99.00p 93.10p 99.00p 162646
23/11/2022 92.10p 97.66p 92.00p 96.10p 153705
22/11/2022 91.00p 92.50p 90.00p 92.50p 124439
21/11/2022 92.10p 93.00p 90.40p 90.70p 27320
18/11/2022 92.00p 93.00p 90.00p 91.00p 62856
17/11/2022 92.70p 93.00p 91.80p 92.00p 69948
16/11/2022 93.60p 93.89p 90.00p 91.10p 213535
15/11/2022 95.90p 95.90p 90.90p 93.50p 40920
14/11/2022 96.00p 97.90p 90.42p 95.00p 92533
11/11/2022 97.00p 98.81p 94.00p 95.00p 48044
10/11/2022 94.10p 97.90p 93.86p 97.90p 20872
09/11/2022 95.00p 96.56p 94.00p 94.00p 19034
08/11/2022 95.00p 96.00p 94.32p 96.00p 25218
07/11/2022 93.80p 95.00p 93.00p 95.00p 38868
04/11/2022 88.60p 92.30p 88.60p 92.30p 40002
03/11/2022 91.90p 92.00p 88.80p 88.80p 28296
02/11/2022 90.00p 91.12p 89.70p 90.00p 100775
01/11/2022 89.80p 92.00p 89.00p 90.00p 118574
31/10/2022 90.00p 90.23p 87.98p 89.90p 34338
28/10/2022 89.40p 90.60p 90.09p 90.60p 1362
27/10/2022 89.40p 91.20p 89.40p 90.50p 16167
26/10/2022 88.50p 90.00p 87.00p 89.80p 154305
25/10/2022 86.80p 88.50p 86.75p 88.50p 8767
24/10/2022 87.20p 87.29p 86.10p 86.10p 29343
21/10/2022 87.90p 88.50p 87.00p 87.75p 13652
20/10/2022 87.90p 87.90p 85.60p 87.50p 96675
19/10/2022 86.00p 87.90p 85.11p 87.00p 180590
18/10/2022 85.00p 87.00p 84.90p 85.60p 60537
17/10/2022 83.00p 85.00p 82.64p 83.50p 35230
14/10/2022 80.00p 82.90p 79.50p 80.10p 66247
13/10/2022 77.50p 78.00p 76.50p 78.00p 41328
12/10/2022 79.40p 79.40p 76.00p 76.00p 62264
11/10/2022 77.90p 77.90p 75.90p 75.90p 37839
10/10/2022 77.30p 78.00p 74.20p 76.50p 84692
07/10/2022 76.70p 77.90p 75.17p 75.40p 2930
06/10/2022 76.00p 76.00p 74.00p 74.00p 27860
05/10/2022 75.00p 75.87p 73.20p 73.20p 26238
04/10/2022 74.00p 74.70p 73.00p 74.00p 636766
03/10/2022 74.00p 74.00p 73.00p 73.00p 24364
30/09/2022 73.50p 75.90p 73.00p 73.60p 310029
29/09/2022 73.00p 76.90p 72.00p 72.00p 11655
28/09/2022 74.10p 76.90p 73.00p 73.45p 29490
27/09/2022 75.00p 76.90p 74.00p 75.60p 8986
26/09/2022 73.80p 75.00p 71.00p 75.00p 266514
23/09/2022 71.80p 72.80p 69.20p 72.80p 91746
22/09/2022 70.60p 72.80p 68.43p 72.00p 74512
21/09/2022 70.20p 70.50p 66.48p 68.20p 51995
20/09/2022 71.70p 72.50p 70.40p 70.70p 253354
19/09/2022 74.60p 74.76p 70.90p 70.90p 289553
16/09/2022 74.60p 74.76p 70.90p 70.90p 239553
15/09/2022 78.00p 78.87p 73.55p 75.00p 86377
14/09/2022 81.90p 81.90p 76.00p 78.00p 145814
13/09/2022 82.40p 83.40p 76.74p 79.00p 209394
12/09/2022 84.00p 85.50p 82.20p 82.20p 33786
09/09/2022 84.00p 85.20p 81.70p 81.80p 825977
08/09/2022 81.60p 85.30p 79.58p 85.30p 20069
07/09/2022 78.90p 81.20p 78.89p 81.20p 458019
06/09/2022 77.20p 80.00p 77.20p 80.00p 87171
05/09/2022 80.20p 82.00p 73.60p 77.00p 134866
02/09/2022 83.00p 83.00p 81.20p 82.00p 35253
01/09/2022 84.00p 85.44p 82.60p 83.00p 694313
31/08/2022 84.00p 87.30p 83.00p 83.00p 9557
30/08/2022 85.00p 85.00p 80.64p 83.00p 90608
29/08/2022 82.00p 87.30p 81.00p 85.15p 6279
26/08/2022 82.00p 87.30p 81.00p 85.15p 6279
25/08/2022 83.00p 87.30p 82.40p 83.00p 15270
24/08/2022 82.10p 87.30p 80.70p 82.40p 29256
23/08/2022 83.10p 87.30p 82.00p 82.00p 33403
22/08/2022 83.10p 87.90p 82.00p 82.80p 830704
19/08/2022 84.20p 87.90p 82.20p 82.20p 115038
18/08/2022 83.60p 86.90p 80.70p 84.00p 325804
17/08/2022 84.80p 86.30p 83.00p 84.00p 28976
16/08/2022 87.20p 88.00p 84.00p 85.00p 12746
15/08/2022 84.00p 88.00p 83.70p 83.70p 76219
12/08/2022 88.00p 88.00p 86.00p 87.60p 20773
11/08/2022 88.10p 89.70p 83.50p 84.70p 174187
10/08/2022 92.90p 94.10p 85.10p 89.00p 256386
09/08/2022 94.70p 97.90p 94.60p 94.60p 23815
08/08/2022 96.00p 97.30p 92.10p 96.90p 106728
05/08/2022 97.10p 99.50p 92.00p 97.90p 70965
04/08/2022 98.00p 99.90p 96.00p 97.45p 39722
03/08/2022 98.00p 100.11p 96.10p 100.00p 85570
02/08/2022 97.40p 100.00p 97.10p 98.90p 20450
01/08/2022 96.70p 102.40p 96.10p 98.90p 9717
29/07/2022 98.00p 100.80p 90.50p 97.30p 36217
28/07/2022 95.00p 96.30p 94.00p 94.00p 19413
27/07/2022 92.60p 94.60p 92.00p 94.60p 78246
26/07/2022 93.50p 93.80p 92.60p 92.60p 94453
25/07/2022 93.00p 93.70p 91.05p 91.10p 88462
22/07/2022 94.50p 94.50p 93.00p 93.40p 104583
21/07/2022 96.30p 97.90p 93.60p 93.60p 41572
20/07/2022 95.00p 98.55p 94.00p 95.80p 448046
19/07/2022 94.70p 98.00p 94.29p 96.05p 59177
18/07/2022 99.60p 99.60p 92.00p 96.00p 215637
15/07/2022 91.00p 92.90p 90.40p 91.95p 91910
14/07/2022 91.00p 93.40p 91.00p 92.50p 30009
13/07/2022 92.00p 93.00p 91.00p 91.00p 6988
12/07/2022 94.00p 94.00p 92.00p 92.00p 39491
11/07/2022 91.00p 92.18p 89.60p 92.00p 235121
08/07/2022 91.00p 92.00p 89.00p 92.00p 154331
07/07/2022 92.00p 92.10p 89.00p 89.50p 99847
06/07/2022 93.00p 93.90p 92.00p 92.80p 23582

*Close Price adjusted for both dividends and splits