Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/04/2024 153.00p 156.00p 149.50p 150.00p 292731
18/04/2024 154.00p 159.00p 153.00p 153.50p 123157
17/04/2024 155.00p 159.50p 153.50p 154.00p 37217
16/04/2024 155.00p 158.50p 155.00p 155.00p 88311
15/04/2024 155.00p 159.00p 155.00p 158.00p 41118
12/04/2024 156.00p 158.59p 156.00p 156.00p 18936
11/04/2024 157.00p 159.50p 155.00p 158.50p 6849
10/04/2024 156.00p 160.00p 153.50p 156.00p 86925
09/04/2024 160.00p 161.00p 155.50p 157.00p 289137
08/04/2024 160.00p 162.00p 155.50p 156.50p 206615
05/04/2024 161.00p 164.50p 157.50p 160.00p 24312
04/04/2024 162.00p 162.00p 157.00p 160.00p 376564
03/04/2024 159.00p 160.00p 158.00p 160.00p 114468
02/04/2024 159.00p 160.00p 157.00p 159.00p 161359
28/03/2024 159.00p 164.50p 155.00p 156.00p 113655
27/03/2024 160.00p 164.00p 156.00p 156.00p 136478
26/03/2024 158.00p 159.50p 154.45p 159.00p 71752
25/03/2024 155.00p 157.88p 150.02p 157.00p 313768
22/03/2024 163.00p 163.00p 153.00p 155.50p 2463594
21/03/2024 171.50p 173.50p 160.00p 162.00p 1297397
20/03/2024 169.00p 169.50p 169.00p 171.00p 41989
19/03/2024 169.00p 170.50p 165.63p 169.50p 1148835
18/03/2024 170.00p 170.00p 167.48p 168.50p 80518
15/03/2024 169.50p 172.00p 167.00p 170.00p 369642
14/03/2024 165.00p 170.50p 163.50p 170.50p 308992
13/03/2024 162.00p 165.00p 161.93p 164.00p 107029
12/03/2024 161.00p 164.13p 160.00p 162.00p 95437
11/03/2024 162.00p 163.49p 160.00p 162.00p 13429
08/03/2024 163.00p 164.00p 161.50p 164.00p 107851
07/03/2024 159.50p 164.00p 158.08p 164.00p 66694
06/03/2024 159.50p 160.50p 158.00p 159.50p 32344
05/03/2024 161.00p 161.50p 160.00p 160.00p 83799
04/03/2024 162.00p 163.50p 157.00p 162.00p 20590
01/03/2024 159.00p 159.00p 158.00p 158.50p 285695
29/02/2024 158.50p 161.50p 158.00p 158.00p 148538
28/02/2024 155.00p 163.50p 155.00p 158.00p 57258
27/02/2024 154.00p 162.60p 153.00p 159.50p 3042442
26/02/2024 154.00p 155.00p 152.50p 154.50p 24033
23/02/2024 155.00p 155.00p 152.50p 154.00p 186423
22/02/2024 152.50p 155.00p 151.00p 153.50p 156386
21/02/2024 150.50p 152.50p 150.50p 152.00p 22532
20/02/2024 151.50p 152.00p 150.18p 152.00p 44936
19/02/2024 152.00p 155.50p 150.00p 151.50p 104214
16/02/2024 159.00p 159.50p 153.30p 155.00p 157301
15/02/2024 145.00p 159.50p 140.50p 157.50p 8423435
14/02/2024 140.00p 146.00p 139.50p 146.00p 8050258
13/02/2024 140.00p 141.50p 140.00p 141.00p 8605
12/02/2024 143.00p 143.55p 137.50p 141.00p 345867
09/02/2024 144.50p 146.25p 144.00p 144.00p 1242442
08/02/2024 144.00p 147.50p 143.86p 144.00p 5265
07/02/2024 144.50p 144.82p 143.48p 143.50p 134080
06/02/2024 144.00p 146.00p 144.00p 144.50p 1451457
05/02/2024 148.00p 148.00p 144.00p 144.00p 833755
02/02/2024 148.00p 148.00p 143.50p 144.00p 88811
01/02/2024 144.00p 146.75p 143.50p 146.75p 1610967
31/01/2024 143.00p 145.50p 143.00p 145.50p 51810
30/01/2024 144.00p 144.00p 143.00p 144.00p 50680
29/01/2024 144.50p 146.00p 142.00p 144.00p 157193
26/01/2024 144.50p 145.00p 143.32p 144.00p 122633
25/01/2024 145.00p 149.50p 143.50p 144.00p 60412
24/01/2024 145.50p 149.50p 145.00p 145.00p 224454
23/01/2024 149.50p 149.50p 145.50p 147.50p 109924
22/01/2024 144.50p 149.50p 144.50p 146.50p 3676919
19/01/2024 145.00p 149.50p 143.50p 146.00p 18000
18/01/2024 147.00p 149.50p 145.50p 147.50p 120358
17/01/2024 147.00p 148.88p 145.50p 146.50p 228246
16/01/2024 145.00p 149.50p 145.00p 149.00p 84077
15/01/2024 144.50p 146.94p 144.00p 146.00p 15346
12/01/2024 148.50p 148.50p 143.50p 143.50p 59789
11/01/2024 144.00p 148.50p 144.00p 145.00p 46626
10/01/2024 139.00p 148.50p 137.00p 144.50p 117177
09/01/2024 135.00p 140.00p 133.00p 133.00p 113038
08/01/2024 139.50p 139.50p 132.50p 133.00p 207219
05/01/2024 135.00p 139.50p 131.50p 139.50p 329958
04/01/2024 131.00p 135.00p 126.50p 135.00p 545657
03/01/2024 132.00p 132.00p 129.50p 131.00p 37759
02/01/2024 132.00p 133.50p 130.50p 132.00p 71209
29/12/2023 130.00p 136.50p 129.00p 136.50p 61398
28/12/2023 133.00p 135.00p 130.00p 130.00p 16833
27/12/2023 136.50p 136.50p 133.00p 135.00p 13062
22/12/2023 136.50p 137.00p 135.00p 137.00p 13876
21/12/2023 137.50p 138.00p 135.50p 137.50p 83660
20/12/2023 139.50p 139.50p 135.00p 138.00p 39576
19/12/2023 139.50p 139.50p 133.00p 139.50p 32875
18/12/2023 135.50p 136.50p 131.50p 136.50p 55937
15/12/2023 139.00p 139.00p 131.50p 136.00p 256475
14/12/2023 139.50p 139.50p 130.50p 133.00p 3587196
13/12/2023 131.00p 139.50p 131.00p 132.50p 20129
12/12/2023 137.00p 137.00p 130.50p 137.00p 54631
11/12/2023 138.50p 138.50p 132.00p 137.00p 21324
08/12/2023 127.50p 137.50p 126.00p 136.50p 36123
07/12/2023 124.50p 127.50p 123.81p 127.50p 14405
06/12/2023 124.50p 124.50p 122.00p 123.00p 1773860
05/12/2023 127.50p 127.50p 121.00p 122.50p 249485
04/12/2023 126.50p 127.50p 120.00p 124.00p 85799
01/12/2023 127.50p 127.50p 121.00p 126.00p 46306
30/11/2023 124.50p 127.00p 124.00p 124.00p 42050
29/11/2023 127.00p 127.00p 124.00p 125.50p 10577
28/11/2023 127.00p 127.00p 124.97p 127.00p 12711
27/11/2023 125.00p 127.00p 124.06p 127.00p 6843
24/11/2023 125.00p 127.00p 125.00p 126.00p 13932
23/11/2023 125.00p 128.00p 123.00p 127.00p 70115
22/11/2023 124.50p 125.00p 123.00p 123.00p 111613
21/11/2023 123.50p 125.00p 121.50p 125.00p 9382
20/11/2023 123.00p 124.50p 122.00p 124.00p 151324
17/11/2023 122.00p 124.00p 122.00p 124.00p 25887
16/11/2023 122.00p 124.00p 121.00p 124.00p 46050
15/11/2023 125.00p 125.00p 120.00p 123.50p 53844
14/11/2023 121.00p 124.00p 119.50p 124.00p 26038
13/11/2023 119.00p 120.00p 118.00p 119.50p 15559
10/11/2023 118.00p 118.55p 117.00p 117.00p 10801
09/11/2023 119.00p 119.00p 116.95p 119.00p 3036033
08/11/2023 116.50p 119.50p 116.50p 118.25p 15105
07/11/2023 116.50p 117.50p 116.00p 116.50p 68568
06/11/2023 116.00p 119.98p 116.00p 116.50p 16817
03/11/2023 115.00p 119.50p 115.00p 119.50p 496540
02/11/2023 109.00p 115.00p 109.00p 115.00p 1226785
01/11/2023 109.00p 109.00p 107.00p 109.00p 619085
31/10/2023 106.00p 107.50p 104.66p 107.50p 113540
30/10/2023 108.00p 108.00p 101.00p 105.50p 93911
27/10/2023 110.50p 110.50p 105.50p 109.00p 2516662
26/10/2023 115.00p 115.53p 110.95p 112.00p 66712
25/10/2023 117.00p 117.00p 114.00p 117.00p 4178
24/10/2023 116.00p 117.00p 114.00p 114.00p 34240
23/10/2023 117.50p 120.00p 116.00p 117.00p 62774
20/10/2023 117.00p 118.05p 117.00p 117.50p 802388
19/10/2023 119.00p 124.50p 117.48p 118.50p 4468733
18/10/2023 121.00p 123.00p 117.50p 119.50p 234623
17/10/2023 114.50p 118.00p 113.00p 118.00p 49992
16/10/2023 115.00p 118.25p 113.00p 113.00p 82532
13/10/2023 115.50p 117.00p 114.78p 115.50p 17143
12/10/2023 118.00p 122.50p 116.00p 116.00p 8325
11/10/2023 116.00p 117.00p 116.00p 117.00p 121402
10/10/2023 116.50p 118.27p 116.00p 117.00p 14813
09/10/2023 119.00p 120.00p 117.00p 117.00p 26825
06/10/2023 119.50p 119.88p 118.00p 118.50p 22189
05/10/2023 122.00p 127.00p 117.00p 117.00p 158248
04/10/2023 124.00p 125.25p 121.00p 125.25p 51370
03/10/2023 126.00p 129.00p 125.00p 125.00p 86629
02/10/2023 125.00p 127.00p 125.00p 126.00p 24548
29/09/2023 125.00p 127.00p 125.00p 127.00p 24375
28/09/2023 125.00p 126.75p 124.00p 126.75p 335
27/09/2023 125.00p 129.00p 124.00p 125.00p 299
26/09/2023 125.00p 127.00p 125.00p 127.00p 11509
25/09/2023 124.50p 129.25p 121.40p 125.00p 12478
22/09/2023 125.00p 127.25p 125.00p 125.00p 19807
21/09/2023 125.00p 129.50p 124.55p 127.00p 15421
20/09/2023 127.00p 129.00p 125.00p 126.00p 18089
19/09/2023 126.00p 127.30p 125.35p 126.00p 33431
18/09/2023 125.50p 129.37p 125.00p 125.50p 28839
15/09/2023 126.00p 131.50p 125.00p 126.00p 2172498
14/09/2023 126.00p 128.80p 126.00p 126.00p 38035
13/09/2023 127.00p 131.00p 125.00p 127.00p 504045
12/09/2023 129.00p 129.45p 129.00p 129.00p 20742
11/09/2023 129.00p 131.38p 125.00p 129.00p 102948
08/09/2023 129.00p 131.50p 128.97p 129.00p 2638
07/09/2023 129.00p 129.75p 128.00p 129.00p 849106
06/09/2023 131.50p 131.50p 128.50p 128.50p 1580
05/09/2023 128.00p 129.28p 128.00p 128.00p 13222
04/09/2023 127.00p 131.00p 127.00p 128.00p 19139
01/09/2023 127.50p 128.00p 126.50p 127.50p 64448
31/08/2023 126.50p 134.00p 126.21p 129.00p 24042
30/08/2023 126.50p 129.50p 126.00p 126.00p 26686
29/08/2023 126.00p 129.50p 126.00p 126.50p 23272
25/08/2023 126.50p 128.00p 125.50p 125.50p 21236
24/08/2023 126.00p 127.00p 125.50p 125.50p 19200
23/08/2023 128.50p 130.00p 125.50p 125.50p 42831
22/08/2023 130.00p 130.00p 127.50p 128.50p 34878
21/08/2023 129.50p 130.00p 126.00p 128.00p 9468
18/08/2023 130.00p 131.92p 126.00p 127.00p 20392
17/08/2023 131.00p 132.50p 130.50p 130.50p 14867
16/08/2023 131.00p 132.28p 130.00p 130.00p 92513
15/08/2023 132.00p 132.00p 130.00p 130.50p 98132
14/08/2023 131.00p 134.50p 130.50p 131.00p 27954
11/08/2023 130.00p 131.50p 127.50p 127.50p 25297
10/08/2023 135.50p 140.00p 130.00p 131.50p 173027
09/08/2023 139.50p 139.50p 131.50p 133.00p 20696
08/08/2023 140.00p 140.00p 132.00p 134.00p 1998286
07/08/2023 136.50p 136.78p 131.50p 131.50p 30849
04/08/2023 134.00p 138.50p 132.00p 134.00p 8468
03/08/2023 137.00p 137.50p 133.50p 133.50p 16403
02/08/2023 132.00p 138.00p 132.00p 138.00p 2434
01/08/2023 132.00p 140.00p 131.45p 131.50p 56264
31/07/2023 128.50p 133.00p 125.50p 130.00p 21390
28/07/2023 126.00p 130.00p 126.00p 130.00p 7534
27/07/2023 127.50p 131.00p 125.95p 126.00p 1925545
26/07/2023 130.00p 130.50p 123.35p 126.00p 34791
25/07/2023 130.50p 137.50p 130.50p 130.50p 25630
24/07/2023 135.00p 135.50p 130.50p 130.50p 21728
21/07/2023 135.00p 136.92p 135.00p 135.00p 13358
20/07/2023 128.00p 142.50p 128.00p 137.50p 64110
19/07/2023 121.00p 127.50p 120.50p 127.50p 16463
18/07/2023 125.00p 127.08p 120.00p 120.00p 13014
17/07/2023 128.00p 128.00p 122.12p 128.00p 5184
14/07/2023 129.00p 129.50p 120.80p 126.50p 51103
13/07/2023 126.00p 126.00p 120.50p 123.00p 196118
12/07/2023 127.00p 127.00p 122.74p 125.00p 338814
11/07/2023 122.00p 124.00p 120.50p 121.00p 52017
10/07/2023 122.00p 122.20p 119.00p 121.50p 33852
07/07/2023 119.00p 123.00p 119.00p 119.00p 15251

*Close Price adjusted for both dividends and splits