Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2022 93.20p 93.90p 93.00p 93.00p 28082
04/07/2022 93.40p 94.00p 92.75p 93.90p 32982
01/07/2022 93.00p 94.00p 92.00p 93.00p 51625
30/06/2022 93.00p 93.80p 92.10p 93.00p 80570
29/06/2022 93.00p 93.70p 92.60p 92.60p 46325
28/06/2022 94.00p 94.00p 92.50p 93.00p 39990
27/06/2022 93.00p 94.00p 93.00p 93.00p 41414
24/06/2022 94.00p 97.90p 93.00p 93.90p 124547
23/06/2022 98.00p 99.00p 91.00p 93.50p 221519
22/06/2022 101.00p 104.02p 97.20p 99.90p 141815
21/06/2022 105.00p 105.00p 100.00p 100.00p 20575
20/06/2022 103.00p 105.84p 100.57p 101.60p 58982
17/06/2022 106.80p 106.80p 102.20p 106.40p 708953
16/06/2022 103.80p 107.80p 101.20p 106.80p 47773
15/06/2022 102.00p 103.60p 99.00p 102.40p 40646
14/06/2022 100.00p 104.00p 100.00p 102.60p 132224
13/06/2022 100.00p 101.22p 97.10p 99.50p 189817
10/06/2022 101.80p 103.50p 101.00p 101.00p 46558
09/06/2022 105.00p 108.40p 101.00p 103.00p 143869
08/06/2022 103.60p 108.19p 103.40p 106.40p 139048
07/06/2022 103.00p 104.20p 103.00p 104.00p 88791
06/06/2022 104.00p 104.00p 101.95p 103.00p 272988
03/06/2022 100.40p 106.80p 100.00p 104.40p 169405
02/06/2022 100.40p 106.80p 100.00p 104.40p 169405
01/06/2022 100.40p 106.80p 100.00p 104.40p 169405
31/05/2022 102.00p 102.00p 98.80p 100.00p 91956
30/05/2022 100.00p 101.80p 98.34p 101.80p 49916
27/05/2022 94.50p 100.00p 93.20p 100.00p 141312
26/05/2022 93.80p 95.00p 92.60p 93.50p 74382
25/05/2022 91.40p 94.30p 91.40p 94.30p 2335266
24/05/2022 92.30p 94.50p 90.00p 92.00p 86424
23/05/2022 89.90p 95.00p 89.00p 94.50p 100586
20/05/2022 89.00p 90.20p 87.00p 89.00p 1691143
19/05/2022 88.50p 88.78p 87.00p 87.00p 332541
18/05/2022 88.40p 90.20p 87.25p 89.00p 713819
17/05/2022 87.20p 90.40p 86.30p 87.10p 37309
16/05/2022 86.00p 89.80p 86.00p 86.60p 23622
13/05/2022 85.70p 88.36p 84.00p 87.90p 20815
12/05/2022 84.00p 85.00p 83.70p 83.80p 38489
11/05/2022 85.50p 87.80p 83.00p 84.90p 284418
10/05/2022 82.40p 83.90p 79.91p 81.00p 177472
09/05/2022 82.30p 85.40p 82.30p 82.80p 34035
06/05/2022 84.10p 85.10p 81.20p 82.70p 44328
05/05/2022 83.60p 84.85p 83.00p 84.70p 37642
04/05/2022 85.50p 85.50p 83.60p 83.60p 61883
03/05/2022 84.40p 85.40p 84.40p 84.40p 78870
02/05/2022 85.00p 85.70p 84.60p 84.60p 24108
29/04/2022 85.00p 85.70p 84.60p 84.60p 24108
28/04/2022 84.00p 85.50p 83.50p 84.00p 297693
27/04/2022 83.10p 84.80p 82.60p 83.80p 14483
26/04/2022 84.50p 86.10p 82.00p 82.60p 390356
25/04/2022 86.50p 86.80p 83.00p 83.20p 70242
22/04/2022 85.00p 86.66p 82.50p 86.50p 85908
21/04/2022 86.00p 87.90p 84.20p 84.30p 66034
20/04/2022 83.00p 87.00p 82.10p 84.20p 65094
19/04/2022 82.00p 82.60p 80.70p 81.70p 77922
18/04/2022 77.70p 81.20p 77.70p 81.10p 1373257
15/04/2022 77.70p 81.20p 77.70p 81.10p 1373257
14/04/2022 77.70p 81.20p 77.70p 81.10p 1373257
13/04/2022 78.80p 78.80p 75.50p 77.40p 604759
12/04/2022 79.00p 79.00p 77.40p 79.00p 47404
11/04/2022 79.00p 80.20p 78.10p 78.80p 127016
08/04/2022 78.10p 81.10p 78.09p 78.40p 94132
07/04/2022 77.00p 79.40p 76.42p 78.10p 166156
06/04/2022 79.20p 79.80p 78.40p 78.40p 64918
05/04/2022 79.30p 81.30p 79.00p 79.80p 148292
04/04/2022 79.00p 79.50p 78.00p 79.30p 295212
01/04/2022 77.80p 80.20p 74.20p 80.00p 292689
31/03/2022 74.00p 78.70p 74.00p 77.00p 392977
30/03/2022 71.00p 73.69p 69.80p 73.20p 147288
29/03/2022 70.00p 70.00p 67.70p 69.30p 155327
28/03/2022 68.60p 70.90p 67.00p 67.70p 124103
25/03/2022 68.20p 69.00p 67.00p 67.20p 105925
24/03/2022 67.00p 69.00p 67.00p 69.00p 46772
23/03/2022 64.00p 67.60p 64.00p 66.50p 194082
22/03/2022 63.50p 64.18p 62.10p 63.80p 4126700
21/03/2022 63.90p 65.80p 62.36p 63.50p 61330
18/03/2022 63.00p 64.55p 63.00p 63.50p 133411
17/03/2022 64.00p 64.20p 62.60p 64.20p 33725
16/03/2022 63.90p 65.20p 62.21p 63.20p 262078
15/03/2022 62.50p 64.00p 61.60p 62.30p 51578
14/03/2022 64.50p 64.50p 63.00p 63.50p 44575
11/03/2022 64.00p 64.30p 63.00p 64.00p 290996
10/03/2022 62.40p 64.59p 61.30p 64.00p 425537
09/03/2022 64.00p 64.44p 61.30p 62.00p 234681
08/03/2022 60.20p 62.70p 58.12p 61.50p 294441
07/03/2022 60.00p 63.50p 57.00p 61.20p 348086
04/03/2022 71.00p 71.00p 61.08p 62.50p 341630
03/03/2022 73.00p 75.50p 70.50p 71.00p 233876
02/03/2022 72.40p 75.80p 71.00p 74.10p 338601
01/03/2022 75.00p 77.00p 70.33p 72.40p 868991
28/02/2022 79.80p 81.90p 75.00p 75.00p 1192446
25/02/2022 79.00p 82.00p 75.70p 79.60p 353301
24/02/2022 83.00p 83.90p 76.00p 78.40p 496717
23/02/2022 86.60p 89.60p 84.80p 84.80p 140524
22/02/2022 86.40p 88.00p 86.10p 86.50p 105022
21/02/2022 90.00p 90.00p 87.50p 88.00p 191387
18/02/2022 89.60p 90.10p 86.00p 87.40p 634016
17/02/2022 89.70p 93.87p 89.40p 89.40p 239877
16/02/2022 87.10p 89.70p 87.00p 89.70p 176696
15/02/2022 83.00p 87.30p 83.00p 87.10p 200214
14/02/2022 83.50p 84.00p 82.50p 83.00p 99494
11/02/2022 83.50p 84.44p 82.30p 84.00p 57791
10/02/2022 83.00p 83.90p 82.00p 83.90p 110383
09/02/2022 80.00p 83.00p 79.60p 83.00p 256794
08/02/2022 78.50p 80.00p 78.08p 78.80p 134496
07/02/2022 78.70p 79.80p 78.00p 78.70p 25958
04/02/2022 79.00p 79.06p 78.00p 78.20p 27240
03/02/2022 80.00p 81.30p 78.40p 79.50p 146648
02/02/2022 80.00p 81.90p 79.40p 80.30p 50511
01/02/2022 82.00p 82.00p 79.40p 80.60p 51406
31/01/2022 78.40p 79.50p 78.00p 78.45p 178692
28/01/2022 80.00p 80.30p 76.90p 77.60p 317101
27/01/2022 80.00p 80.50p 78.20p 78.20p 18219
26/01/2022 79.50p 80.27p 78.20p 78.20p 165201
25/01/2022 79.50p 80.30p 78.00p 78.60p 187804
24/01/2022 77.70p 80.00p 75.60p 79.50p 204389
21/01/2022 76.50p 78.50p 76.00p 77.50p 147319
20/01/2022 77.00p 79.97p 75.61p 77.00p 512975
19/01/2022 79.50p 79.75p 75.50p 75.50p 235488
18/01/2022 79.90p 80.00p 77.40p 77.40p 92411
17/01/2022 78.00p 81.60p 75.10p 80.60p 553674
14/01/2022 70.10p 75.60p 67.90p 75.00p 15651274
13/01/2022 69.60p 70.00p 68.50p 70.00p 145858
12/01/2022 70.30p 71.00p 67.00p 70.00p 613102
10/01/2022 69.10p 71.40p 67.91p 71.20p 75838
07/01/2022 71.50p 71.50p 69.00p 69.00p 1150430
06/01/2022 70.40p 71.40p 67.50p 70.00p 45328
05/01/2022 71.70p 75.20p 70.80p 71.20p 136091
04/01/2022 68.60p 75.20p 68.10p 71.70p 3889959
31/12/2021 68.50p 69.10p 68.10p 68.50p 18910
30/12/2021 67.10p 69.20p 67.00p 69.20p 5621
29/12/2021 70.00p 70.00p 67.10p 68.50p 15085
24/12/2021 69.00p 69.70p 67.85p 68.60p 52536
23/12/2021 67.10p 68.70p 65.00p 68.60p 64689
22/12/2021 68.10p 68.50p 63.75p 68.30p 98592
21/12/2021 66.50p 68.00p 66.21p 67.30p 155761
20/12/2021 66.20p 69.90p 65.40p 65.50p 14075
17/12/2021 68.70p 70.33p 66.30p 66.30p 45997
16/12/2021 68.00p 70.90p 68.00p 68.00p 12968
15/12/2021 70.10p 71.00p 69.60p 69.60p 36871
14/12/2021 70.10p 71.00p 70.00p 70.00p 2387702
13/12/2021 70.10p 71.00p 69.00p 69.00p 214707
10/12/2021 70.20p 71.10p 70.00p 70.50p 1957878
09/12/2021 70.90p 71.00p 70.00p 70.50p 158307
08/12/2021 71.00p 71.00p 70.06p 71.00p 31984
07/12/2021 70.40p 72.20p 69.70p 70.00p 86641
06/12/2021 69.60p 70.40p 65.80p 69.70p 82798
03/12/2021 68.60p 69.70p 68.50p 68.60p 78969
02/12/2021 69.50p 69.50p 67.10p 69.20p 25186
01/12/2021 64.80p 68.00p 64.00p 66.00p 32726
30/11/2021 66.50p 67.90p 63.60p 63.60p 44557
29/11/2021 67.70p 67.70p 64.90p 64.90p 103327
26/11/2021 64.10p 69.40p 62.00p 68.00p 231744
25/11/2021 66.50p 68.80p 66.50p 68.50p 42204
24/11/2021 67.70p 68.80p 64.20p 65.50p 57397
23/11/2021 67.40p 67.40p 64.00p 66.50p 166382
22/11/2021 66.00p 67.64p 65.50p 67.40p 37089
19/11/2021 66.10p 68.90p 66.00p 66.00p 2200633
18/11/2021 68.00p 68.30p 66.20p 67.00p 89428
17/11/2021 68.50p 71.90p 67.30p 67.80p 116649
16/11/2021 69.80p 69.80p 68.00p 68.00p 22360
15/11/2021 70.00p 72.00p 68.10p 69.00p 217430
12/11/2021 68.10p 69.50p 66.96p 68.75p 511784
11/11/2021 69.00p 69.17p 68.10p 68.60p 35269
10/11/2021 71.00p 71.00p 69.00p 69.00p 207205
09/11/2021 70.60p 71.50p 70.00p 70.00p 53558
08/11/2021 71.00p 73.00p 70.00p 70.00p 136587
05/11/2021 65.00p 71.30p 65.00p 70.10p 2207984
04/11/2021 65.50p 68.20p 65.50p 67.80p 354708
03/11/2021 71.00p 73.40p 64.40p 67.20p 543638
02/11/2021 72.90p 73.29p 69.60p 71.00p 1409333
01/11/2021 70.20p 74.60p 68.94p 71.00p 257266
29/10/2021 72.60p 73.60p 70.83p 72.00p 23193
28/10/2021 73.00p 75.60p 70.40p 72.00p 89724
27/10/2021 76.00p 79.20p 71.00p 73.00p 72842
26/10/2021 76.00p 81.10p 76.00p 76.00p 57496
25/10/2021 77.00p 80.00p 77.00p 78.00p 40512
22/10/2021 82.00p 82.90p 77.10p 78.80p 29134
21/10/2021 77.00p 82.50p 76.00p 78.70p 128098
20/10/2021 73.60p 77.70p 73.20p 76.00p 72334
19/10/2021 74.50p 77.20p 73.19p 74.80p 110612
18/10/2021 76.50p 77.00p 73.50p 77.00p 55845
15/10/2021 76.60p 77.10p 74.00p 74.10p 77521
14/10/2021 79.60p 80.90p 75.79p 76.00p 655426
13/10/2021 79.40p 79.80p 77.20p 78.50p 38884
12/10/2021 80.50p 80.79p 78.60p 80.40p 17154
11/10/2021 79.30p 80.10p 78.50p 78.50p 18794
08/10/2021 77.90p 80.90p 77.80p 79.90p 16444
07/10/2021 77.30p 80.80p 75.20p 79.55p 153123
06/10/2021 80.10p 81.80p 76.60p 81.00p 62163
05/10/2021 80.00p 82.60p 80.00p 81.50p 22984
04/10/2021 81.00p 82.80p 78.10p 80.00p 121775
01/10/2021 80.10p 81.20p 78.20p 79.00p 24561
30/09/2021 81.00p 82.70p 77.10p 82.40p 93015
29/09/2021 79.90p 80.90p 78.50p 80.00p 69847
28/09/2021 78.00p 79.70p 76.30p 77.90p 82085
27/09/2021 80.00p 83.60p 78.90p 80.60p 74597
24/09/2021 78.90p 82.74p 77.50p 78.00p 103838
23/09/2021 78.80p 80.90p 77.49p 79.00p 35330

*Close Price adjusted for both dividends and splits