Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
22/09/2021 80.70p 82.00p 76.60p 77.20p 23225
21/09/2021 81.20p 82.90p 77.00p 79.00p 62723
20/09/2021 75.50p 82.60p 71.60p 79.00p 342465
17/09/2021 78.70p 81.90p 73.30p 73.30p 567436
16/09/2021 77.30p 81.30p 75.90p 78.80p 581576
15/09/2021 80.10p 83.60p 74.70p 78.00p 112677
14/09/2021 82.90p 85.00p 79.95p 85.00p 300111
13/09/2021 85.00p 86.60p 81.82p 83.60p 71096
10/09/2021 85.20p 87.50p 85.00p 86.00p 56413
09/09/2021 89.00p 89.00p 85.00p 86.40p 41261
08/09/2021 89.00p 89.00p 86.80p 86.80p 22412
07/09/2021 87.50p 88.40p 86.20p 87.90p 14968
06/09/2021 87.90p 89.90p 85.00p 85.00p 53492
03/09/2021 88.00p 89.82p 87.60p 87.60p 42322
02/09/2021 87.00p 89.90p 87.00p 88.60p 185528
01/09/2021 84.30p 88.78p 84.30p 86.40p 50187
31/08/2021 86.70p 87.20p 84.50p 86.40p 178503
27/08/2021 86.60p 88.80p 84.00p 84.00p 228156
26/08/2021 86.90p 87.70p 85.50p 87.00p 42542
25/08/2021 86.30p 87.50p 85.30p 87.00p 25109
24/08/2021 85.00p 86.00p 84.10p 84.10p 67246
23/08/2021 83.60p 87.30p 82.00p 84.00p 105443
20/08/2021 82.40p 84.00p 79.30p 82.10p 137054
19/08/2021 84.10p 85.90p 78.98p 81.00p 177818
18/08/2021 90.10p 90.50p 82.80p 82.80p 378270
17/08/2021 92.50p 93.60p 90.00p 90.70p 344064
16/08/2021 92.00p 92.60p 91.20p 92.20p 30381
13/08/2021 90.00p 95.00p 90.00p 91.50p 107868
12/08/2021 95.00p 97.40p 88.82p 92.00p 380215
11/08/2021 96.20p 96.80p 92.80p 95.00p 1762232
10/08/2021 96.00p 97.90p 94.80p 95.00p 133802
09/08/2021 97.20p 99.90p 94.10p 95.80p 196963
06/08/2021 97.60p 98.90p 97.00p 97.00p 95120
05/08/2021 97.50p 98.00p 96.40p 97.50p 67221
04/08/2021 98.00p 99.70p 96.80p 96.80p 261112
03/08/2021 97.50p 97.90p 95.10p 97.20p 120474
02/08/2021 98.00p 99.80p 95.40p 97.60p 72787
30/07/2021 98.00p 99.80p 97.70p 98.20p 25031
29/07/2021 99.00p 99.80p 97.80p 97.90p 5589
28/07/2021 99.90p 100.00p 97.10p 98.00p 54447
27/07/2021 100.00p 100.00p 96.80p 99.00p 84850
26/07/2021 96.20p 99.90p 96.10p 97.80p 38714
23/07/2021 98.00p 99.80p 96.50p 99.00p 10384
22/07/2021 101.00p 104.40p 94.40p 99.70p 35551
21/07/2021 99.40p 103.60p 97.58p 99.10p 121422
20/07/2021 94.00p 102.00p 94.00p 96.10p 74000
19/07/2021 99.00p 103.40p 92.70p 95.60p 124398
16/07/2021 103.20p 104.80p 98.30p 100.00p 37904
15/07/2021 100.00p 104.40p 97.00p 101.20p 93119
14/07/2021 106.80p 109.60p 100.00p 101.40p 143325
13/07/2021 107.00p 108.40p 102.20p 106.80p 88683
12/07/2021 104.20p 109.20p 102.40p 104.80p 427951
09/07/2021 104.60p 108.80p 103.40p 107.00p 151358
08/07/2021 106.00p 108.80p 99.90p 102.00p 244740
07/07/2021 110.80p 113.60p 103.40p 106.00p 308414
06/07/2021 111.40p 113.60p 107.50p 109.20p 77467
05/07/2021 112.00p 113.80p 110.00p 111.40p 65694
02/07/2021 114.60p 114.60p 110.40p 111.00p 94729
01/07/2021 109.00p 119.80p 105.60p 114.60p 475129
30/06/2021 109.00p 109.00p 105.60p 109.00p 49955
29/06/2021 109.00p 113.40p 105.60p 108.40p 171006
28/06/2021 112.00p 114.00p 110.00p 110.00p 63782
25/06/2021 116.00p 118.60p 110.20p 111.80p 86194
24/06/2021 110.00p 118.60p 108.00p 114.60p 212208
23/06/2021 110.00p 114.00p 105.20p 110.60p 238864
22/06/2021 109.00p 109.00p 104.00p 107.80p 83833
21/06/2021 105.60p 110.40p 103.40p 106.20p 152377
18/06/2021 100.00p 110.20p 99.29p 110.20p 620496
17/06/2021 95.00p 100.39p 95.00p 100.00p 71837
16/06/2021 98.30p 101.40p 97.60p 99.00p 134379
15/06/2021 97.40p 99.90p 96.50p 98.60p 122247
14/06/2021 97.00p 97.50p 96.10p 96.70p 14837
11/06/2021 96.60p 97.50p 95.10p 96.00p 27834
10/06/2021 98.70p 98.70p 96.10p 97.30p 838797
09/06/2021 95.90p 98.20p 95.10p 97.00p 68304
08/06/2021 96.00p 97.61p 95.90p 96.00p 130633
07/06/2021 96.50p 98.60p 95.20p 95.80p 83589
04/06/2021 98.30p 98.80p 95.00p 97.00p 269329
03/06/2021 97.50p 99.30p 93.70p 96.00p 116126
02/06/2021 98.00p 100.80p 97.60p 98.00p 20298
01/06/2021 96.50p 100.80p 96.50p 97.90p 38460
28/05/2021 102.00p 103.60p 96.00p 97.20p 69750
27/05/2021 100.00p 109.07p 98.10p 100.80p 160970
26/05/2021 100.00p 102.00p 96.10p 100.00p 177783
25/05/2021 98.00p 103.00p 96.80p 103.00p 102565
24/05/2021 97.50p 98.90p 95.90p 96.70p 78956
21/05/2021 96.70p 99.90p 93.30p 95.40p 124482
20/05/2021 96.00p 98.80p 95.90p 98.50p 67648
19/05/2021 96.10p 99.60p 94.90p 96.80p 194590
18/05/2021 95.00p 103.40p 94.25p 95.30p 340338
17/05/2021 101.00p 102.60p 95.00p 95.00p 240266
14/05/2021 106.80p 106.80p 97.00p 100.00p 393849
13/05/2021 102.00p 103.60p 95.40p 102.60p 475423
12/05/2021 101.20p 103.80p 100.40p 100.40p 107786
11/05/2021 101.00p 103.60p 96.90p 100.40p 239908
10/05/2021 97.50p 104.80p 96.70p 100.00p 105921
07/05/2021 96.60p 103.00p 95.10p 102.00p 223733
06/05/2021 100.80p 107.20p 98.60p 98.60p 459110
05/05/2021 111.00p 111.00p 101.98p 104.00p 85727
04/05/2021 107.40p 110.40p 103.60p 106.60p 236694
30/04/2021 113.00p 113.20p 102.60p 104.20p 400465
29/04/2021 106.00p 114.14p 105.20p 107.20p 460523
28/04/2021 105.00p 107.00p 99.70p 106.20p 162218
27/04/2021 100.00p 103.00p 100.00p 102.00p 215327
26/04/2021 99.00p 104.20p 95.10p 100.40p 253064
23/04/2021 92.50p 99.00p 90.10p 99.00p 309508
22/04/2021 95.00p 98.90p 92.90p 98.90p 1027293
21/04/2021 95.90p 99.00p 92.00p 97.60p 316154
20/04/2021 90.00p 96.40p 90.00p 94.00p 372687
19/04/2021 90.60p 97.90p 90.60p 93.20p 1858567
16/04/2021 95.90p 98.40p 90.69p 91.20p 282796
15/04/2021 90.10p 95.10p 89.46p 91.50p 1397472
14/04/2021 91.00p 91.00p 85.00p 90.00p 1078175
13/04/2021 89.00p 89.20p 84.10p 88.00p 51031
12/04/2021 80.30p 87.90p 80.30p 87.90p 232455
09/04/2021 79.40p 83.80p 78.21p 83.80p 961497
08/04/2021 76.50p 78.80p 75.00p 77.90p 625884
07/04/2021 79.50p 79.50p 77.00p 77.00p 200486
06/04/2021 77.00p 81.70p 77.00p 79.00p 227558
01/04/2021 76.10p 79.70p 76.10p 76.50p 64366
31/03/2021 77.00p 81.80p 76.60p 78.00p 153523
30/03/2021 77.70p 78.90p 76.50p 78.00p 28749
29/03/2021 76.10p 79.00p 76.10p 79.00p 87694
26/03/2021 76.00p 78.25p 75.38p 77.70p 187768
25/03/2021 79.10p 81.70p 75.20p 75.55p 82815
24/03/2021 77.10p 81.90p 75.10p 75.10p 45737
23/03/2021 78.50p 80.00p 75.08p 78.50p 245090
22/03/2021 79.30p 80.50p 76.10p 78.50p 148215
19/03/2021 82.00p 85.11p 80.00p 80.00p 484269
18/03/2021 90.90p 91.10p 81.00p 81.00p 366790
17/03/2021 89.80p 92.30p 85.40p 85.40p 194952
16/03/2021 91.00p 92.40p 87.94p 89.00p 155934
15/03/2021 92.90p 92.90p 88.70p 90.00p 112564
12/03/2021 89.90p 91.70p 88.50p 89.50p 388448
11/03/2021 88.00p 91.20p 88.00p 90.00p 521433
10/03/2021 91.80p 94.30p 86.67p 88.30p 300288
09/03/2021 88.00p 94.80p 88.00p 90.00p 1547675

*Close Price adjusted for both dividends and splits