Hostmore (MORE) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hostmore

Date Open High Low Close* Volume
06/05/2022 59.00p 60.04p 59.00p 59.30p 79014
05/05/2022 61.00p 61.00p 59.50p 59.50p 129620
04/05/2022 61.50p 61.50p 60.00p 61.00p 107205
03/05/2022 60.60p 62.00p 60.10p 62.00p 51793
02/05/2022 62.00p 62.70p 59.00p 59.00p 76054
29/04/2022 62.00p 62.70p 59.00p 59.00p 76054
28/04/2022 61.60p 62.10p 60.52p 61.50p 27211
27/04/2022 60.90p 63.80p 59.80p 62.00p 271475
26/04/2022 61.20p 62.70p 60.50p 61.20p 30444
25/04/2022 61.90p 63.50p 60.58p 61.40p 178707
22/04/2022 62.10p 63.50p 60.00p 62.00p 10195908
21/04/2022 62.10p 63.30p 61.50p 61.50p 100623
20/04/2022 63.20p 64.89p 61.51p 63.00p 92337
19/04/2022 63.00p 64.10p 60.83p 62.70p 215220
18/04/2022 63.90p 64.90p 63.40p 63.60p 93696
15/04/2022 63.90p 64.90p 63.40p 63.60p 93696
14/04/2022 63.90p 64.90p 63.40p 63.60p 93696
13/04/2022 63.00p 65.61p 62.68p 65.00p 104364
12/04/2022 63.50p 67.20p 63.50p 65.00p 117411
11/04/2022 63.50p 65.60p 63.50p 65.60p 127996
08/04/2022 63.50p 65.40p 63.50p 64.00p 99278
07/04/2022 63.50p 65.60p 63.47p 64.10p 116876
06/04/2022 64.00p 66.30p 64.00p 64.10p 147128
05/04/2022 66.00p 66.76p 64.00p 64.60p 176362
04/04/2022 64.00p 68.10p 64.00p 67.00p 80248
01/04/2022 63.50p 66.20p 63.50p 64.80p 218638
31/03/2022 64.40p 66.50p 63.25p 66.50p 156300
30/03/2022 66.50p 67.80p 64.00p 66.00p 122330
29/03/2022 67.40p 68.90p 63.10p 66.70p 74977
28/03/2022 63.00p 68.18p 63.00p 67.00p 178749
25/03/2022 65.00p 67.00p 64.53p 64.60p 338468
24/03/2022 67.00p 71.60p 64.00p 67.40p 268669
23/03/2022 72.00p 72.30p 67.38p 70.00p 253023
22/03/2022 75.00p 76.85p 71.00p 73.00p 215191
21/03/2022 79.80p 79.80p 74.00p 75.40p 326797
18/03/2022 75.00p 78.80p 75.00p 75.70p 130338
17/03/2022 76.20p 81.10p 75.00p 77.00p 533391
16/03/2022 82.00p 84.90p 78.00p 78.20p 560029
15/03/2022 81.60p 81.60p 77.16p 80.55p 89489
14/03/2022 89.70p 90.11p 79.20p 82.00p 758636
11/03/2022 82.00p 92.00p 82.00p 92.00p 105793
10/03/2022 82.00p 84.72p 81.70p 84.00p 107387
09/03/2022 72.00p 85.62p 72.00p 80.80p 118281
08/03/2022 73.00p 77.60p 72.40p 72.40p 311798
07/03/2022 85.00p 85.00p 68.06p 76.50p 653259
04/03/2022 93.00p 93.00p 80.10p 82.00p 591081
03/03/2022 92.00p 93.80p 89.00p 92.00p 187370
02/03/2022 94.00p 95.70p 89.00p 90.20p 240873
01/03/2022 98.00p 98.90p 94.50p 94.50p 70165
28/02/2022 98.40p 98.60p 94.70p 98.00p 151377
25/02/2022 97.10p 101.80p 96.21p 100.00p 63053
24/02/2022 100.00p 100.00p 94.85p 95.20p 81764
23/02/2022 100.00p 102.40p 96.47p 100.40p 93943
22/02/2022 98.10p 101.40p 97.62p 100.00p 177823
21/02/2022 102.00p 104.60p 98.00p 98.00p 80056
18/02/2022 104.00p 105.40p 102.00p 102.00p 78754
17/02/2022 104.00p 106.00p 101.53p 105.00p 227647
16/02/2022 103.80p 105.80p 103.08p 105.00p 140603
15/02/2022 103.00p 105.20p 101.14p 103.00p 397528
14/02/2022 106.00p 107.25p 101.98p 105.40p 490211
11/02/2022 108.40p 113.18p 103.80p 107.00p 455639
10/02/2022 106.00p 113.40p 106.00p 108.00p 158673
09/02/2022 104.80p 108.20p 104.00p 108.20p 221674
08/02/2022 104.00p 104.60p 103.20p 103.80p 115753
07/02/2022 102.00p 105.00p 102.00p 104.60p 115703
04/02/2022 105.60p 106.60p 101.65p 104.80p 162763
03/02/2022 108.80p 108.80p 104.00p 105.20p 190288
02/02/2022 107.00p 108.00p 106.25p 108.00p 37897
01/02/2022 107.00p 108.00p 107.00p 107.00p 144224
31/01/2022 106.00p 107.40p 105.55p 107.40p 38197
28/01/2022 105.60p 107.51p 105.20p 105.60p 114932
27/01/2022 106.40p 108.80p 105.09p 106.60p 65504
26/01/2022 103.20p 108.60p 103.00p 107.00p 231780
25/01/2022 103.20p 105.80p 100.20p 101.20p 119925
24/01/2022 104.00p 106.58p 99.10p 102.00p 314727
21/01/2022 108.00p 108.00p 104.60p 105.20p 475067
20/01/2022 112.80p 113.00p 108.40p 108.40p 219008
19/01/2022 112.00p 114.00p 110.00p 113.00p 173023
18/01/2022 116.00p 117.12p 111.40p 111.40p 169762
17/01/2022 117.00p 119.40p 114.40p 116.00p 543206
14/01/2022 108.20p 110.80p 107.50p 109.60p 114032
13/01/2022 108.20p 110.60p 107.40p 107.60p 124456
12/01/2022 110.40p 113.20p 110.00p 110.00p 156165
10/01/2022 115.00p 118.00p 112.00p 112.00p 77685
07/01/2022 119.60p 119.60p 115.60p 115.60p 213394
06/01/2022 119.00p 120.00p 117.20p 119.60p 4088497
05/01/2022 121.80p 122.00p 117.20p 120.00p 218824
04/01/2022 114.00p 122.00p 113.76p 119.00p 1322697
31/12/2021 116.40p 117.00p 114.51p 117.00p 7227
30/12/2021 114.80p 117.00p 113.56p 116.00p 53932
29/12/2021 107.00p 117.00p 107.00p 115.80p 219244
28/12/2021 112.80p 112.80p 109.23p 111.50p 93033
27/12/2021 112.80p 112.80p 109.23p 111.50p 93033
24/12/2021 112.80p 112.80p 109.23p 111.50p 93033
23/12/2021 105.80p 116.00p 103.93p 112.00p 271632
22/12/2021 105.80p 106.00p 99.50p 104.00p 181232
21/12/2021 100.20p 103.63p 100.20p 103.00p 153151
20/12/2021 98.00p 103.80p 94.52p 100.40p 251112
17/12/2021 102.20p 104.00p 102.00p 102.00p 900800
16/12/2021 104.00p 105.66p 97.70p 103.00p 291720
15/12/2021 105.60p 109.00p 103.84p 105.20p 391594
14/12/2021 105.00p 107.00p 104.65p 106.50p 412091
13/12/2021 104.00p 107.00p 104.00p 105.00p 350462
10/12/2021 106.00p 107.75p 105.00p 107.00p 125876
09/12/2021 105.00p 107.00p 105.00p 107.00p 216144
08/12/2021 106.50p 108.75p 105.00p 107.00p 446996
07/12/2021 108.00p 110.00p 105.00p 106.50p 225168
06/12/2021 106.00p 106.58p 102.00p 106.00p 161297
03/12/2021 102.00p 107.00p 96.68p 105.50p 239477
02/12/2021 95.60p 101.60p 93.48p 99.00p 279419
01/12/2021 93.80p 98.00p 93.80p 95.60p 737709
30/11/2021 96.00p 100.74p 92.75p 95.00p 310418
29/11/2021 99.00p 103.00p 98.00p 100.00p 235829
26/11/2021 104.00p 107.90p 96.20p 100.00p 399509
25/11/2021 108.00p 110.00p 105.00p 110.00p 285920
24/11/2021 104.00p 108.00p 103.88p 108.00p 318057
23/11/2021 106.00p 108.27p 105.12p 106.00p 364589
22/11/2021 106.50p 108.48p 104.00p 106.00p 200644
19/11/2021 105.50p 109.50p 104.79p 107.50p 326835
18/11/2021 109.00p 109.25p 104.00p 105.00p 238508
17/11/2021 110.00p 111.00p 103.50p 109.50p 488861
16/11/2021 112.50p 112.50p 108.50p 110.00p 246390
15/11/2021 111.00p 113.00p 107.00p 110.00p 653404
12/11/2021 111.00p 112.00p 109.00p 110.50p 527086
11/11/2021 109.00p 112.50p 100.09p 111.00p 737272
10/11/2021 110.00p 111.50p 109.00p 110.00p 664325
09/11/2021 112.50p 113.00p 109.00p 109.00p 526478
08/11/2021 121.00p 121.00p 107.10p 109.50p 774656
05/11/2021 118.00p 119.94p 116.50p 117.50p 1443627
04/11/2021 117.88p 120.72p 113.77p 116.00p 561529
03/11/2021 136.92p 138.69p 115.00p 115.00p 548211
02/11/2021 150.02p 156.24p 130.60p 133.58p 297101

*Close Price adjusted for both dividends and splits