Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/06/2020 77.00p 82.20p 77.00p 80.40p 315346
15/06/2020 77.10p 81.40p 77.10p 77.70p 56186
12/06/2020 77.20p 81.40p 77.00p 79.00p 66237
11/06/2020 82.10p 83.10p 77.80p 78.50p 77761
10/06/2020 85.20p 86.00p 82.10p 84.70p 147559
09/06/2020 84.00p 85.70p 82.10p 83.00p 99139
08/06/2020 88.00p 88.00p 81.60p 81.60p 104812
05/06/2020 87.80p 87.80p 83.13p 85.00p 170481
04/06/2020 87.50p 89.90p 84.88p 84.90p 138253
03/06/2020 78.90p 91.00p 75.60p 91.00p 207978
02/06/2020 76.10p 78.90p 75.57p 78.90p 1239619
01/06/2020 76.20p 77.00p 73.60p 76.50p 531075
29/05/2020 74.40p 76.30p 73.00p 76.30p 185435
28/05/2020 73.90p 74.40p 71.00p 73.40p 129665
27/05/2020 68.00p 73.38p 66.10p 72.50p 172639
26/05/2020 60.00p 70.00p 59.10p 68.50p 1437948
25/05/2020 61.60p 62.70p 58.00p 58.00p 36730
22/05/2020 61.60p 62.70p 58.00p 58.00p 36730
21/05/2020 60.10p 62.10p 58.10p 58.60p 174286
20/05/2020 62.00p 62.00p 59.10p 60.20p 229553
19/05/2020 64.40p 65.00p 61.00p 61.60p 197700
18/05/2020 62.50p 62.50p 60.20p 60.20p 56476
15/05/2020 60.30p 62.90p 60.20p 60.20p 69104
14/05/2020 67.50p 67.50p 60.42p 61.00p 319306
13/05/2020 67.00p 67.10p 65.30p 65.30p 45871
12/05/2020 67.80p 67.90p 65.00p 65.00p 36856
11/05/2020 71.10p 71.10p 65.00p 65.00p 172963
08/05/2020 70.90p 71.00p 67.20p 70.00p 166545
07/05/2020 70.90p 71.00p 67.20p 70.00p 166545
06/05/2020 71.10p 71.40p 68.50p 69.50p 99190
05/05/2020 73.00p 73.90p 69.00p 69.00p 295337
04/05/2020 75.10p 76.70p 70.10p 71.30p 94020
01/05/2020 77.50p 77.50p 75.00p 75.00p 59128
30/04/2020 81.50p 81.50p 74.00p 76.50p 199289
29/04/2020 76.00p 80.30p 72.80p 79.10p 209942
28/04/2020 70.00p 79.20p 70.00p 74.50p 252794
27/04/2020 68.00p 70.00p 64.20p 69.00p 105525
24/04/2020 68.00p 68.20p 64.50p 65.80p 148930
23/04/2020 68.50p 68.50p 66.00p 66.00p 23018
22/04/2020 64.60p 68.50p 64.60p 68.50p 96124
21/04/2020 67.50p 67.50p 64.50p 64.50p 76070
20/04/2020 66.00p 67.50p 63.90p 67.50p 148659
17/04/2020 62.60p 66.17p 62.60p 65.50p 276036
16/04/2020 61.50p 61.71p 60.00p 60.00p 58589
15/04/2020 64.30p 64.50p 58.25p 60.00p 164912
14/04/2020 64.60p 64.90p 61.30p 63.50p 136661
09/04/2020 59.20p 64.60p 56.80p 64.60p 662136
08/04/2020 59.50p 60.40p 55.70p 58.20p 1398722
07/04/2020 57.20p 60.60p 55.41p 58.00p 519873
06/04/2020 54.80p 60.20p 52.31p 56.00p 560262
03/04/2020 55.80p 56.00p 52.10p 54.00p 525593
02/04/2020 55.50p 55.50p 52.90p 55.00p 140640
01/04/2020 54.40p 54.40p 52.40p 52.40p 4178
31/03/2020 57.60p 57.60p 53.30p 53.30p 185697
30/03/2020 59.30p 59.30p 54.20p 55.00p 82197
27/03/2020 59.90p 60.30p 55.50p 58.80p 423268
26/03/2020 57.50p 62.50p 52.00p 58.20p 1149797
25/03/2020 59.90p 68.01p 56.00p 59.90p 312131
24/03/2020 50.90p 61.30p 47.83p 57.50p 256553
23/03/2020 48.60p 48.60p 42.00p 48.50p 234902
20/03/2020 39.50p 51.93p 39.24p 49.95p 364491
19/03/2020 36.00p 39.71p 36.00p 39.60p 298647
18/03/2020 46.00p 46.00p 35.75p 36.00p 2169112
17/03/2020 46.15p 47.50p 43.05p 46.00p 293746
16/03/2020 53.40p 53.40p 38.00p 48.00p 2035689
13/03/2020 65.40p 66.70p 48.65p 54.80p 1490037
12/03/2020 80.20p 80.20p 64.00p 64.30p 1014610
11/03/2020 84.30p 85.53p 80.30p 81.50p 679376
10/03/2020 83.40p 85.44p 80.72p 84.00p 1032519
09/03/2020 80.00p 82.60p 76.88p 81.40p 242554
06/03/2020 80.30p 86.40p 79.00p 85.50p 363799
05/03/2020 97.50p 97.50p 79.40p 80.30p 1326405
04/03/2020 95.00p 97.20p 88.30p 96.30p 3205938
03/03/2020 103.40p 105.00p 100.20p 105.00p 114050
02/03/2020 103.40p 108.40p 97.95p 101.00p 359193
28/02/2020 106.40p 108.80p 102.40p 103.40p 187789
27/02/2020 110.60p 110.60p 107.40p 109.00p 241703
26/02/2020 110.60p 113.80p 106.78p 110.00p 147524
25/02/2020 122.80p 122.80p 110.40p 111.80p 162062
24/02/2020 125.60p 126.99p 116.80p 119.40p 358959
21/02/2020 132.60p 132.60p 125.00p 129.00p 56699
20/02/2020 125.00p 132.60p 125.00p 131.40p 48592
19/02/2020 127.20p 128.00p 125.48p 128.00p 37435
18/02/2020 127.00p 128.60p 125.00p 126.00p 1035648
17/02/2020 132.20p 133.20p 124.40p 128.40p 155162
14/02/2020 138.80p 138.80p 132.00p 135.00p 393176
13/02/2020 137.40p 138.67p 137.06p 138.00p 6535
12/02/2020 135.40p 138.00p 135.40p 136.60p 28877
11/02/2020 133.20p 137.00p 133.20p 136.80p 81329
10/02/2020 146.00p 146.00p 132.56p 133.20p 188798
07/02/2020 146.60p 148.58p 142.40p 143.60p 615193
06/02/2020 146.20p 148.60p 146.20p 146.40p 41527
05/02/2020 145.60p 149.40p 145.20p 146.00p 120717
04/02/2020 148.20p 149.60p 145.73p 149.40p 47012
03/02/2020 150.00p 150.00p 145.00p 145.00p 300374
31/01/2020 148.60p 153.00p 145.80p 151.20p 960576
30/01/2020 149.60p 152.40p 149.60p 149.80p 40194
29/01/2020 149.00p 152.00p 149.00p 150.80p 149899
28/01/2020 145.00p 152.00p 145.00p 149.60p 126234
27/01/2020 155.60p 155.60p 144.64p 147.00p 639844
24/01/2020 152.00p 153.20p 151.00p 152.00p 120145
23/01/2020 153.40p 153.80p 150.60p 152.00p 154917
22/01/2020 150.80p 153.20p 149.20p 153.20p 60470
21/01/2020 147.00p 151.27p 147.00p 149.00p 115502
20/01/2020 155.00p 156.60p 146.17p 149.00p 866801
17/01/2020 146.00p 154.80p 146.00p 153.20p 937575
16/01/2020 150.00p 150.20p 146.80p 149.40p 58208
15/01/2020 145.40p 149.80p 143.00p 149.80p 834972
14/01/2020 141.60p 145.42p 140.40p 143.60p 1903945
13/01/2020 138.00p 144.60p 134.46p 144.00p 843989
10/01/2020 128.40p 137.02p 128.40p 136.00p 614856
09/01/2020 129.40p 134.18p 129.20p 133.00p 171300
08/01/2020 130.00p 131.97p 128.80p 130.00p 127704
07/01/2020 125.00p 132.00p 125.00p 130.40p 577621
06/01/2020 128.00p 129.78p 125.60p 127.80p 341294
03/01/2020 125.20p 129.80p 125.00p 128.80p 66530
02/01/2020 127.00p 129.00p 121.00p 128.80p 53618
31/12/2019 125.00p 125.40p 124.00p 125.00p 79150
30/12/2019 121.00p 125.60p 121.00p 123.20p 63879
27/12/2019 120.20p 124.00p 120.00p 121.40p 85782
24/12/2019 124.00p 124.00p 119.00p 120.20p 39541
23/12/2019 123.40p 126.40p 121.60p 122.60p 60111
20/12/2019 123.40p 127.29p 123.20p 123.20p 88642
19/12/2019 122.00p 125.60p 120.60p 123.60p 288516
18/12/2019 122.20p 124.40p 122.00p 123.60p 71949
17/12/2019 122.20p 126.40p 122.20p 123.60p 105140
16/12/2019 122.00p 126.00p 122.00p 124.20p 240329
13/12/2019 118.00p 125.30p 118.00p 122.00p 408481
12/12/2019 116.20p 119.09p 113.40p 116.20p 150338
11/12/2019 118.00p 118.00p 115.20p 116.40p 98692
10/12/2019 118.00p 118.80p 115.20p 116.40p 1012976
09/12/2019 121.00p 123.80p 117.51p 117.80p 347395
06/12/2019 121.00p 123.91p 121.00p 123.60p 44227
05/12/2019 127.00p 127.00p 121.00p 123.60p 168816
04/12/2019 132.00p 132.40p 126.20p 128.60p 269947
03/12/2019 132.80p 134.78p 128.36p 129.40p 2076498
02/12/2019 133.20p 133.63p 128.80p 132.00p 207502
29/11/2019 131.20p 133.38p 131.00p 132.00p 7048478
28/11/2019 128.00p 134.20p 128.00p 133.40p 205949
27/11/2019 134.00p 134.00p 132.20p 132.20p 77660
26/11/2019 134.00p 134.88p 130.80p 132.00p 307987
25/11/2019 135.00p 135.00p 130.60p 133.00p 190838
22/11/2019 133.80p 134.77p 128.20p 132.20p 326268
21/11/2019 132.00p 135.00p 129.60p 133.20p 98968
20/11/2019 133.00p 135.20p 131.40p 133.00p 656792
19/11/2019 134.00p 134.79p 131.80p 132.00p 216385
18/11/2019 135.80p 135.80p 130.20p 133.00p 471952
15/11/2019 132.20p 134.66p 128.10p 132.00p 603451
14/11/2019 127.80p 136.94p 127.73p 132.00p 1077391
13/11/2019 118.00p 129.00p 117.00p 126.40p 2318518
12/11/2019 116.40p 118.30p 116.00p 117.80p 1821136
11/11/2019 118.00p 122.60p 116.20p 116.40p 551470
08/11/2019 120.00p 120.00p 115.40p 116.80p 175986
07/11/2019 116.60p 117.00p 116.00p 117.00p 62777
06/11/2019 117.40p 120.00p 115.50p 117.00p 940452
05/11/2019 116.80p 117.20p 115.20p 115.80p 656303
04/11/2019 119.00p 119.00p 116.00p 117.00p 52870
01/11/2019 120.00p 120.00p 116.00p 116.00p 38031
31/10/2019 118.00p 120.00p 115.60p 116.80p 1171281
30/10/2019 117.20p 119.93p 117.20p 119.00p 190535
29/10/2019 117.40p 118.00p 116.40p 118.00p 951845
28/10/2019 115.60p 118.00p 114.44p 117.20p 694319
25/10/2019 115.40p 118.00p 114.31p 118.00p 794296
24/10/2019 119.80p 121.64p 114.00p 114.20p 306099
23/10/2019 110.20p 119.60p 108.20p 118.40p 7184015
22/10/2019 109.80p 110.00p 108.52p 110.00p 136937
21/10/2019 107.20p 111.32p 107.20p 108.80p 66973
18/10/2019 111.00p 112.00p 106.00p 108.80p 932264
17/10/2019 111.60p 114.21p 111.20p 111.80p 474283
16/10/2019 112.00p 112.00p 110.80p 112.00p 113797
15/10/2019 111.00p 115.17p 111.00p 112.00p 1039438
14/10/2019 113.00p 115.00p 109.00p 112.00p 1785181
11/10/2019 111.00p 112.00p 105.00p 112.00p 14204353
10/10/2019 112.00p 112.80p 111.00p 112.00p 531132
09/10/2019 111.20p 112.00p 110.00p 110.20p 2863990
08/10/2019 111.00p 113.60p 110.40p 111.80p 776798
07/10/2019 115.00p 115.00p 110.50p 112.00p 574505
04/10/2019 111.60p 114.60p 110.62p 113.00p 303498
03/10/2019 110.40p 113.40p 110.40p 111.00p 218194
02/10/2019 114.00p 114.20p 110.00p 110.00p 80891
01/10/2019 114.00p 115.00p 113.20p 113.20p 685446
30/09/2019 120.00p 120.00p 113.00p 113.60p 2790154
27/09/2019 118.00p 118.00p 116.57p 117.20p 253938
26/09/2019 118.00p 119.21p 115.40p 115.40p 285966
25/09/2019 120.00p 120.60p 117.80p 118.00p 1027497
24/09/2019 125.20p 125.20p 118.40p 120.00p 958072
23/09/2019 122.00p 128.83p 122.00p 123.40p 302868
20/09/2019 124.20p 124.40p 122.60p 123.20p 732901
19/09/2019 128.00p 128.75p 122.00p 122.00p 286202
18/09/2019 130.80p 130.80p 128.00p 128.00p 24262
17/09/2019 130.00p 130.60p 128.60p 130.00p 17349
16/09/2019 131.00p 134.80p 130.40p 130.60p 121341
13/09/2019 128.00p 133.81p 127.66p 131.20p 94796
12/09/2019 131.20p 133.20p 127.80p 128.00p 45641
11/09/2019 130.40p 133.20p 128.00p 131.00p 169513
10/09/2019 134.00p 135.00p 128.00p 128.00p 201897
09/09/2019 133.60p 134.92p 133.40p 134.00p 112022
06/09/2019 133.40p 134.80p 133.40p 134.00p 197167
05/09/2019 134.40p 134.81p 133.40p 134.00p 44468
04/09/2019 134.40p 134.80p 130.80p 131.00p 53983

*Close Price adjusted for both dividends and splits