Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/05/2019 235.50p 240.00p 235.00p 240.00p 22015
13/05/2019 235.00p 239.91p 235.00p 235.00p 24818
10/05/2019 235.00p 235.50p 232.00p 234.50p 41824
09/05/2019 237.00p 241.00p 233.50p 233.50p 82430
08/05/2019 241.00p 244.00p 238.00p 244.00p 57877
07/05/2019 242.50p 245.46p 236.50p 237.00p 23216
03/05/2019 251.00p 253.98p 242.00p 243.50p 907606
02/05/2019 251.50p 252.41p 242.00p 250.00p 42670
01/05/2019 248.50p 251.50p 244.00p 245.00p 73436
30/04/2019 232.00p 247.50p 232.00p 247.50p 56517
29/04/2019 236.50p 237.00p 230.50p 230.50p 8489
26/04/2019 232.00p 238.50p 230.00p 234.00p 27050
25/04/2019 240.00p 240.00p 232.84p 240.00p 19380
24/04/2019 235.00p 245.00p 230.19p 240.00p 52392
23/04/2019 221.50p 233.50p 221.50p 230.00p 73093
18/04/2019 229.00p 234.00p 225.00p 225.00p 31102
17/04/2019 221.00p 230.00p 220.00p 226.50p 26056
16/04/2019 220.00p 225.00p 219.00p 223.00p 96544
15/04/2019 224.00p 224.00p 218.00p 220.50p 9187
12/04/2019 219.00p 223.50p 214.00p 221.00p 92811
11/04/2019 220.00p 220.00p 211.54p 215.50p 133583
10/04/2019 212.00p 223.50p 207.83p 210.00p 86769
09/04/2019 215.50p 220.50p 209.98p 220.50p 123596
08/04/2019 209.50p 214.80p 208.00p 214.50p 56772
05/04/2019 202.00p 209.00p 192.20p 209.00p 253473
04/04/2019 191.40p 199.40p 190.00p 198.00p 345625
03/04/2019 189.40p 202.00p 186.60p 195.00p 175307
02/04/2019 192.80p 194.80p 186.80p 187.00p 727228
01/04/2019 188.80p 188.80p 182.60p 182.60p 17874
29/03/2019 192.00p 192.80p 181.40p 185.00p 77775
28/03/2019 189.00p 194.00p 187.53p 190.00p 29750
27/03/2019 180.80p 188.40p 180.80p 180.80p 23661
26/03/2019 180.80p 188.80p 180.80p 180.80p 31319
25/03/2019 185.00p 186.80p 182.00p 184.80p 22779
22/03/2019 193.60p 195.00p 187.80p 189.40p 53463
21/03/2019 195.00p 195.00p 187.20p 189.40p 52915
20/03/2019 194.20p 199.00p 190.00p 190.00p 28226
19/03/2019 192.00p 200.50p 191.60p 193.00p 14790
18/03/2019 195.20p 204.00p 195.20p 204.00p 14040
15/03/2019 195.80p 205.00p 195.17p 202.00p 12308
14/03/2019 186.60p 200.00p 186.60p 189.60p 22913
13/03/2019 187.00p 194.60p 186.00p 186.00p 65109
12/03/2019 196.60p 196.60p 185.03p 185.40p 42844
11/03/2019 196.60p 198.82p 192.20p 195.00p 31859
08/03/2019 196.00p 198.26p 191.40p 191.40p 15330
07/03/2019 210.00p 210.00p 194.20p 198.00p 198419
06/03/2019 197.20p 208.50p 197.20p 202.00p 96808
05/03/2019 196.20p 207.00p 196.20p 201.50p 50139
04/03/2019 202.00p 207.44p 199.60p 202.00p 84375
01/03/2019 200.50p 200.50p 195.20p 197.00p 45270
28/02/2019 195.00p 199.40p 192.00p 198.00p 71835
27/02/2019 193.60p 197.18p 188.58p 193.00p 29524
26/02/2019 193.00p 197.00p 192.00p 195.00p 206296
25/02/2019 199.00p 201.03p 197.26p 198.20p 58455
22/02/2019 196.40p 199.00p 195.46p 197.60p 13843
21/02/2019 205.00p 205.00p 192.68p 196.00p 284262
20/02/2019 190.80p 199.80p 190.80p 196.40p 280075
19/02/2019 191.20p 196.67p 191.20p 195.00p 146007
18/02/2019 190.80p 203.00p 190.80p 193.00p 13680
15/02/2019 195.40p 198.60p 193.09p 194.80p 11164
14/02/2019 197.80p 204.00p 197.00p 197.00p 26306
13/02/2019 204.00p 204.00p 195.20p 203.50p 13737
12/02/2019 204.00p 204.00p 199.97p 200.00p 70751
11/02/2019 200.00p 202.71p 195.60p 199.00p 140152
08/02/2019 202.00p 202.00p 194.40p 196.80p 220743
07/02/2019 202.00p 205.00p 195.00p 196.00p 64642
06/02/2019 200.00p 207.00p 197.20p 197.20p 32794
05/02/2019 213.00p 213.00p 200.00p 203.00p 87320
04/02/2019 200.00p 208.00p 200.00p 203.00p 4421
01/02/2019 208.00p 208.00p 204.24p 207.50p 46296
31/01/2019 197.20p 210.00p 197.20p 206.00p 114333
30/01/2019 197.60p 205.00p 197.60p 204.00p 56959
29/01/2019 210.00p 212.00p 201.50p 203.00p 60114
28/01/2019 204.50p 214.50p 200.00p 205.00p 300319
25/01/2019 212.00p 214.00p 208.50p 212.00p 23340
24/01/2019 212.50p 214.50p 204.69p 212.00p 247325
23/01/2019 200.00p 212.50p 200.00p 212.50p 33445
22/01/2019 217.00p 217.08p 205.21p 208.00p 83967
21/01/2019 205.00p 217.00p 205.00p 215.00p 53809
18/01/2019 200.00p 218.24p 200.00p 210.00p 248259
17/01/2019 206.50p 210.50p 204.00p 204.00p 278881
16/01/2019 198.00p 204.50p 198.00p 200.50p 474298
15/01/2019 198.00p 209.00p 198.00p 202.00p 16446
14/01/2019 200.00p 205.50p 198.00p 199.00p 10066
11/01/2019 194.40p 204.50p 194.40p 204.50p 26736
10/01/2019 205.00p 205.00p 197.40p 198.00p 366618
09/01/2019 191.00p 201.00p 191.00p 201.00p 1149817
08/01/2019 186.00p 196.60p 186.00p 195.20p 162355
07/01/2019 187.40p 194.83p 187.40p 191.00p 27274
04/01/2019 201.00p 201.00p 189.20p 191.00p 59460
03/01/2019 190.00p 200.00p 190.00p 200.00p 173925
02/01/2019 190.00p 200.00p 190.00p 193.20p 377404
31/12/2018 202.00p 203.05p 193.00p 201.50p 56474
28/12/2018 191.20p 201.50p 191.20p 201.50p 13439
27/12/2018 195.00p 203.50p 188.80p 197.80p 42445
24/12/2018 187.00p 196.00p 187.00p 196.00p 14120
21/12/2018 181.20p 196.20p 181.20p 196.20p 581451
20/12/2018 187.40p 188.00p 182.80p 185.20p 91904
19/12/2018 187.20p 188.80p 177.00p 183.40p 203338
18/12/2018 188.00p 191.80p 186.40p 188.00p 29980
17/12/2018 188.00p 195.00p 188.00p 189.40p 265092
14/12/2018 188.00p 197.00p 188.00p 197.00p 37985
13/12/2018 188.00p 198.20p 188.00p 198.20p 52328
12/12/2018 185.00p 191.60p 185.00p 188.00p 59410
11/12/2018 188.40p 189.40p 185.00p 185.00p 77588
10/12/2018 191.20p 194.40p 188.00p 190.00p 76770
07/12/2018 200.00p 205.00p 192.00p 197.00p 32416
06/12/2018 190.00p 202.00p 190.00p 198.40p 74279
05/12/2018 204.00p 204.00p 198.00p 198.80p 28412
04/12/2018 207.00p 207.00p 199.00p 200.00p 117569
03/12/2018 203.50p 209.81p 199.96p 205.50p 518439
30/11/2018 185.00p 204.50p 185.00p 203.50p 2200881
29/11/2018 185.00p 193.20p 179.00p 188.00p 1326224
28/11/2018 175.00p 184.60p 175.00p 181.00p 433535
27/11/2018 187.80p 187.80p 175.40p 175.40p 790061
26/11/2018 181.20p 187.20p 181.20p 185.20p 273203
23/11/2018 175.20p 191.60p 168.60p 184.40p 239595
22/11/2018 174.40p 175.00p 169.40p 174.00p 71386
21/11/2018 166.00p 175.00p 166.00p 173.80p 322228
20/11/2018 172.60p 178.98p 164.00p 169.60p 801895
19/11/2018 180.00p 180.00p 175.00p 175.80p 118052
16/11/2018 178.00p 179.80p 177.00p 178.00p 506820
15/11/2018 177.00p 180.82p 175.60p 178.40p 280079
14/11/2018 185.00p 185.20p 172.80p 178.00p 330330
13/11/2018 187.00p 192.20p 185.00p 185.00p 807698
12/11/2018 194.00p 195.89p 185.20p 185.20p 122233
09/11/2018 192.00p 199.40p 192.00p 194.00p 35762
08/11/2018 204.00p 204.00p 193.00p 193.60p 91183
07/11/2018 204.50p 204.50p 191.20p 191.20p 62471
06/11/2018 200.00p 201.00p 194.00p 194.00p 31992
05/11/2018 208.50p 208.50p 195.00p 195.00p 16316
02/11/2018 203.00p 209.76p 199.60p 203.00p 125435
01/11/2018 194.20p 203.00p 194.20p 199.40p 196621
31/10/2018 195.00p 197.20p 191.80p 196.80p 103651
30/10/2018 197.00p 200.00p 189.34p 190.40p 67479
29/10/2018 197.20p 202.50p 196.00p 196.00p 21930
26/10/2018 198.00p 203.00p 196.00p 196.00p 227197
25/10/2018 197.80p 202.50p 189.90p 200.00p 105523
24/10/2018 195.00p 198.64p 190.20p 190.60p 25242
23/10/2018 196.20p 199.51p 189.80p 190.00p 38685
22/10/2018 191.80p 203.27p 191.80p 197.60p 18799
19/10/2018 198.20p 202.00p 191.40p 191.40p 19151
18/10/2018 201.00p 204.00p 198.20p 200.00p 57675
17/10/2018 204.50p 204.50p 195.00p 200.00p 192295
16/10/2018 204.50p 204.50p 196.40p 203.50p 95415
15/10/2018 195.40p 204.00p 195.40p 204.00p 87650
12/10/2018 186.40p 203.00p 186.40p 196.00p 107981
11/10/2018 207.00p 210.00p 190.80p 192.00p 84907
10/10/2018 206.50p 213.47p 203.00p 207.50p 20055
09/10/2018 210.00p 210.50p 205.00p 205.50p 67479
08/10/2018 211.00p 213.00p 209.50p 210.50p 18142
05/10/2018 218.00p 222.50p 211.50p 215.00p 41486
04/10/2018 223.50p 224.38p 220.00p 221.00p 3615872
03/10/2018 216.00p 223.55p 216.00p 222.50p 183569
02/10/2018 211.00p 215.50p 207.50p 215.50p 88323
01/10/2018 216.00p 221.25p 204.00p 209.00p 126361
28/09/2018 226.50p 227.38p 218.50p 222.00p 239859
27/09/2018 225.00p 228.50p 220.50p 228.00p 90010
26/09/2018 216.00p 220.50p 214.60p 219.00p 59838
25/09/2018 208.00p 217.00p 204.50p 217.00p 98464
24/09/2018 208.50p 208.85p 201.50p 203.00p 212896
21/09/2018 211.00p 220.00p 206.50p 206.50p 89927
20/09/2018 220.50p 220.50p 203.50p 210.00p 38050
19/09/2018 214.00p 219.72p 209.50p 213.50p 58185
18/09/2018 217.50p 229.50p 213.50p 213.50p 1007227
17/09/2018 224.00p 228.50p 211.00p 217.50p 95327
14/09/2018 225.00p 237.00p 222.00p 229.00p 22426
13/09/2018 230.00p 239.00p 227.00p 227.00p 50839
12/09/2018 245.00p 245.00p 235.00p 235.00p 26018
11/09/2018 236.50p 240.50p 233.00p 237.00p 63102
10/09/2018 236.50p 236.54p 231.00p 235.00p 209168
07/09/2018 245.00p 247.04p 225.00p 237.00p 94115
06/09/2018 245.00p 249.10p 245.00p 245.00p 96902
05/09/2018 260.00p 263.00p 242.00p 245.00p 588826
04/09/2018 260.00p 265.96p 256.00p 260.50p 113338
03/09/2018 259.00p 267.56p 256.00p 260.50p 38983
31/08/2018 262.50p 264.50p 253.50p 260.00p 111857
30/08/2018 259.00p 263.00p 253.50p 253.50p 92210
29/08/2018 260.50p 270.25p 260.00p 261.50p 58206
28/08/2018 262.00p 273.00p 260.00p 260.00p 171333
24/08/2018 268.00p 275.00p 260.00p 262.50p 125796
23/08/2018 282.00p 282.40p 267.00p 272.00p 103073
22/08/2018 275.50p 279.68p 271.88p 278.50p 58430
21/08/2018 270.00p 285.00p 260.18p 277.00p 271168
20/08/2018 289.00p 299.50p 283.93p 292.00p 20542
17/08/2018 285.00p 285.00p 275.00p 277.00p 151234
16/08/2018 280.00p 281.58p 275.00p 275.00p 72066
15/08/2018 275.50p 278.75p 273.00p 273.00p 37392
14/08/2018 276.50p 284.70p 276.50p 277.00p 138250
13/08/2018 266.00p 283.26p 266.00p 279.00p 86323
10/08/2018 279.00p 288.00p 275.00p 280.00p 21935
09/08/2018 277.00p 281.92p 269.50p 274.00p 89616
08/08/2018 289.50p 293.00p 276.00p 276.00p 82038
07/08/2018 292.00p 292.00p 281.50p 286.00p 26910
06/08/2018 292.50p 293.00p 285.00p 288.00p 29364
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

*Close Price adjusted for both dividends and splits