Hostmore (MORE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/04/2024 19.80p 20.90p 18.77p 20.20p 242221
29/04/2024 19.00p 19.39p 18.78p 19.28p 1615
26/04/2024 19.00p 20.00p 18.77p 19.33p 132215
25/04/2024 19.95p 19.95p 18.55p 19.00p 47005
24/04/2024 19.35p 19.50p 18.77p 18.85p 293648
23/04/2024 19.05p 19.23p 18.50p 18.73p 194283
22/04/2024 18.50p 19.00p 18.50p 18.73p 11700
19/04/2024 18.65p 18.65p 18.50p 18.57p 660
18/04/2024 18.55p 19.10p 18.55p 19.10p 83135
17/04/2024 18.90p 19.40p 18.65p 18.83p 695348
16/04/2024 19.00p 19.00p 18.50p 18.75p 1033548
15/04/2024 18.10p 18.95p 17.05p 18.00p 4139
12/04/2024 18.95p 18.63p 17.05p 18.55p 137083
11/04/2024 18.95p 19.00p 18.22p 18.50p 91222
10/04/2024 17.05p 17.98p 17.10p 17.98p 4202
09/04/2024 17.05p 17.98p 16.62p 17.98p 2045
08/04/2024 17.05p 18.00p 16.50p 17.73p 343974
05/04/2024 18.05p 18.05p 17.05p 18.00p 188363
04/04/2024 18.90p 18.95p 17.58p 18.38p 66130
03/04/2024 18.00p 18.45p 17.55p 18.45p 106423
02/04/2024 17.55p 18.38p 17.55p 18.38p 20815
28/03/2024 18.65p 18.95p 17.03p 17.50p 109392
27/03/2024 17.20p 18.20p 17.15p 18.20p 216842
26/03/2024 17.20p 18.22p 17.04p 18.22p 63180
25/03/2024 17.75p 17.63p 17.05p 17.63p 3236
22/03/2024 17.75p 18.15p 17.17p 17.23p 227788
21/03/2024 18.10p 18.70p 17.72p 18.08p 431706
20/03/2024 18.95p 18.95p 18.73p 18.67p 4771
19/03/2024 18.95p 18.95p 18.05p 18.73p 21612
18/03/2024 19.00p 19.00p 18.05p 18.53p 253495
15/03/2024 19.00p 19.00p 18.05p 18.90p 370899
14/03/2024 19.45p 19.45p 18.12p 19.25p 2654
13/03/2024 19.45p 19.45p 18.48p 18.48p 50614
12/03/2024 19.00p 19.13p 18.00p 18.50p 431471
11/03/2024 18.55p 19.00p 18.33p 19.00p 3846
08/03/2024 18.00p 19.25p 18.00p 18.00p 31457
07/03/2024 19.00p 19.06p 18.92p 18.95p 51611
06/03/2024 18.85p 19.23p 18.90p 19.23p 10546
05/03/2024 18.85p 19.20p 18.86p 19.20p 10471
04/03/2024 18.85p 19.20p 18.85p 19.20p 18876
01/03/2024 19.55p 19.55p 18.15p 18.85p 31805
29/02/2024 19.95p 19.95p 18.05p 18.85p 86126
28/02/2024 19.95p 19.68p 18.05p 19.68p 5227
27/02/2024 19.95p 19.60p 18.05p 19.60p 2998
26/02/2024 19.95p 19.95p 18.85p 19.58p 17552
23/02/2024 19.05p 19.95p 18.05p 19.55p 3940
22/02/2024 19.00p 19.61p 19.00p 19.48p 35977
21/02/2024 19.00p 19.48p 19.05p 19.48p 6915
20/02/2024 19.00p 19.50p 19.00p 19.48p 31011
19/02/2024 18.50p 19.50p 18.09p 19.50p 13858
16/02/2024 18.50p 19.23p 17.12p 19.23p 203476
15/02/2024 18.95p 18.95p 17.00p 18.95p 1930
14/02/2024 17.60p 18.95p 17.04p 18.73p 12983
13/02/2024 17.55p 18.35p 17.03p 18.05p 2936
12/02/2024 17.55p 18.35p 17.12p 18.05p 12963
09/02/2024 17.55p 18.00p 17.05p 17.75p 115386
08/02/2024 18.95p 18.95p 17.62p 18.38p 7179
07/02/2024 18.00p 18.00p 17.52p 17.75p 23643
06/02/2024 18.95p 18.95p 17.62p 18.25p 849
05/02/2024 18.05p 18.95p 18.00p 18.48p 570918
02/02/2024 18.95p 18.95p 18.05p 18.48p 2569
01/02/2024 18.95p 18.95p 18.11p 18.48p 1885
31/01/2024 18.70p 19.00p 18.00p 18.53p 72649
30/01/2024 18.00p 18.95p 17.72p 18.45p 243367
29/01/2024 18.00p 18.90p 17.60p 18.03p 42862
26/01/2024 18.50p 18.50p 17.50p 18.25p 4413
25/01/2024 17.60p 18.50p 17.14p 18.00p 366870
24/01/2024 18.10p 18.50p 17.51p 18.50p 43041
23/01/2024 18.05p 18.95p 17.67p 18.05p 209982
22/01/2024 18.05p 19.45p 18.05p 18.53p 308215
19/01/2024 19.00p 19.95p 18.50p 19.20p 151198
18/01/2024 20.00p 20.00p 19.20p 19.20p 40986
17/01/2024 21.00p 21.12p 19.00p 19.43p 429418
16/01/2024 23.00p 23.23p 21.00p 22.50p 395553
15/01/2024 23.90p 23.90p 22.10p 23.90p 9963
12/01/2024 23.90p 23.90p 22.10p 23.90p 30441
11/01/2024 23.90p 23.90p 22.67p 23.90p 9657
10/01/2024 23.90p 24.00p 22.67p 23.40p 11008
09/01/2024 24.00p 24.00p 22.65p 23.90p 37602
08/01/2024 22.60p 24.00p 22.60p 24.00p 38594
05/01/2024 24.00p 24.00p 22.60p 24.00p 5022
04/01/2024 23.20p 24.00p 22.84p 24.00p 57899
03/01/2024 23.50p 23.50p 21.79p 23.20p 187327
02/01/2024 23.00p 23.50p 22.80p 23.30p 42942
29/12/2023 22.90p 23.00p 22.20p 22.50p 53645
28/12/2023 22.90p 22.90p 21.10p 22.35p 13154
27/12/2023 22.90p 22.90p 21.10p 21.30p 13130
22/12/2023 22.90p 22.90p 22.00p 22.00p 154
21/12/2023 21.10p 22.90p 21.10p 22.25p 9851
20/12/2023 23.00p 23.00p 21.40p 23.00p 113555
19/12/2023 23.00p 23.00p 21.10p 22.50p 78470
18/12/2023 23.00p 23.00p 22.00p 22.80p 48327
15/12/2023 23.00p 23.00p 22.00p 23.00p 206515
14/12/2023 23.00p 23.00p 22.03p 23.00p 45619
13/12/2023 22.50p 23.00p 21.70p 23.00p 444346
12/12/2023 22.00p 22.40p 21.70p 22.00p 194975
11/12/2023 22.00p 22.00p 21.00p 21.50p 79235
08/12/2023 21.00p 22.00p 20.35p 22.00p 298753
07/12/2023 21.00p 21.00p 20.50p 21.00p 30562
06/12/2023 21.00p 21.00p 19.75p 21.00p 55382
05/12/2023 20.50p 20.60p 20.00p 20.50p 383653
04/12/2023 20.50p 20.50p 19.58p 20.50p 240987
01/12/2023 20.00p 20.10p 19.50p 20.00p 159368
30/11/2023 20.00p 20.00p 19.05p 20.00p 82723
29/11/2023 19.35p 20.00p 19.19p 20.00p 20826
28/11/2023 19.50p 19.95p 19.05p 19.50p 18370
27/11/2023 19.95p 19.95p 19.05p 19.65p 17497
24/11/2023 19.95p 20.00p 19.35p 19.50p 63818
23/11/2023 19.95p 19.95p 19.05p 19.63p 5412
22/11/2023 19.25p 19.95p 19.25p 19.60p 11265
21/11/2023 19.45p 19.95p 19.00p 19.50p 63065
20/11/2023 19.00p 19.95p 19.00p 19.48p 160786
17/11/2023 18.75p 19.95p 18.75p 18.85p 10581
16/11/2023 19.00p 19.95p 18.80p 18.95p 45314
15/11/2023 19.00p 19.00p 18.90p 18.95p 169095
14/11/2023 19.95p 19.95p 18.80p 19.28p 178529
13/11/2023 19.00p 19.67p 18.75p 18.75p 54908
10/11/2023 19.00p 19.00p 18.75p 18.85p 65093
09/11/2023 18.90p 19.95p 18.80p 19.45p 89560
08/11/2023 18.95p 19.95p 18.57p 18.88p 886549
07/11/2023 19.75p 19.75p 18.32p 19.43p 306420
06/11/2023 18.50p 19.50p 17.05p 18.30p 706571
03/11/2023 18.45p 18.50p 17.05p 17.78p 417493
02/11/2023 16.55p 18.45p 16.55p 18.00p 177751
01/11/2023 16.85p 17.95p 16.55p 17.25p 5369
31/10/2023 16.85p 17.95p 16.55p 17.25p 39105
30/10/2023 16.85p 17.95p 16.55p 17.25p 4132
27/10/2023 16.85p 17.95p 16.55p 17.25p 9966
26/10/2023 16.85p 17.95p 16.85p 17.40p 23813
25/10/2023 17.95p 17.95p 16.55p 17.25p 223064
24/10/2023 17.95p 17.95p 17.25p 17.25p 180
23/10/2023 17.95p 17.95p 16.55p 17.25p 400
20/10/2023 17.95p 18.00p 16.98p 17.25p 88810
19/10/2023 17.25p 18.00p 17.05p 17.90p 40261
18/10/2023 17.50p 18.00p 17.05p 17.90p 34003
17/10/2023 17.90p 18.00p 16.62p 17.52p 17805
16/10/2023 17.40p 17.45p 16.55p 17.00p 7374
13/10/2023 17.50p 17.50p 17.00p 17.13p 76049
12/10/2023 16.50p 17.50p 16.07p 17.00p 505111
11/10/2023 15.50p 16.45p 15.50p 15.50p 3653
10/10/2023 15.55p 16.45p 15.55p 16.00p 2293
09/10/2023 15.70p 16.50p 15.55p 16.02p 131422
06/10/2023 16.50p 16.50p 15.55p 16.00p 56319
05/10/2023 16.30p 17.35p 15.60p 16.02p 58082
04/10/2023 17.00p 17.40p 16.50p 16.75p 303639
03/10/2023 16.00p 16.95p 15.10p 16.95p 328930
02/10/2023 16.00p 16.00p 15.05p 15.50p 142488
29/09/2023 14.45p 15.95p 13.55p 15.80p 144112
28/09/2023 14.45p 14.45p 13.05p 13.75p 14116
27/09/2023 14.00p 14.00p 13.55p 14.00p 90710
26/09/2023 13.35p 14.00p 13.25p 13.63p 203524
25/09/2023 13.45p 13.95p 13.25p 13.65p 196860
22/09/2023 13.10p 14.40p 13.05p 13.70p 28516
21/09/2023 13.95p 13.95p 13.05p 13.35p 15766
20/09/2023 13.75p 14.00p 13.50p 13.50p 272062
19/09/2023 13.50p 14.01p 13.57p 13.78p 57445
18/09/2023 13.50p 14.41p 13.50p 13.85p 93658
15/09/2023 14.15p 14.41p 13.55p 14.00p 49656
14/09/2023 14.00p 14.30p 13.80p 14.23p 197478
13/09/2023 14.05p 15.00p 14.00p 14.10p 223911
12/09/2023 13.00p 15.50p 13.00p 15.03p 860104
11/09/2023 12.80p 13.45p 12.52p 12.88p 938270
08/09/2023 15.50p 15.95p 12.53p 14.00p 1134912
07/09/2023 15.50p 15.95p 15.00p 15.38p 69523
06/09/2023 15.30p 15.95p 15.30p 15.30p 58715
05/09/2023 15.50p 16.45p 15.50p 15.73p 69513
04/09/2023 16.40p 16.45p 15.80p 16.40p 14793
01/09/2023 16.40p 16.50p 15.80p 16.40p 550206
31/08/2023 15.85p 16.45p 15.60p 16.13p 87559
30/08/2023 16.90p 15.91p 15.05p 15.50p 65286
29/08/2023 16.90p 16.90p 15.05p 16.00p 81469
25/08/2023 16.90p 16.95p 15.66p 16.25p 41064
24/08/2023 16.90p 16.95p 15.55p 16.25p 22470
23/08/2023 15.85p 16.30p 15.56p 16.30p 170555
22/08/2023 16.50p 17.00p 15.51p 15.98p 100805
21/08/2023 16.55p 17.00p 16.62p 17.00p 1278
18/08/2023 16.55p 17.45p 16.69p 17.00p 779
17/08/2023 16.55p 17.50p 17.25p 17.25p 0
16/08/2023 16.55p 18.45p 16.55p 17.50p 11643
15/08/2023 17.05p 17.95p 16.60p 17.25p 51741
14/08/2023 17.05p 18.95p 16.55p 17.25p 294591
11/08/2023 18.00p 18.95p 17.06p 18.00p 689
10/08/2023 18.00p 18.45p 17.05p 17.75p 23133
09/08/2023 18.00p 19.00p 17.10p 18.00p 1658
08/08/2023 18.00p 19.45p 17.29p 18.00p 98024
07/08/2023 19.45p 19.50p 17.64p 17.78p 25288
04/08/2023 19.45p 19.45p 17.17p 18.25p 2027
03/08/2023 18.05p 18.95p 17.05p 18.00p 50433
02/08/2023 18.50p 19.45p 18.12p 19.00p 99
01/08/2023 18.50p 19.50p 18.00p 18.00p 94541
31/07/2023 18.55p 19.50p 18.05p 18.50p 59369
28/07/2023 19.65p 19.80p 17.15p 18.03p 14030
27/07/2023 19.85p 19.85p 17.05p 19.65p 56778
26/07/2023 18.00p 19.85p 17.05p 19.75p 56666
25/07/2023 17.00p 19.85p 17.00p 18.13p 6105
24/07/2023 17.10p 18.45p 17.05p 18.45p 26092
21/07/2023 18.45p 18.45p 17.05p 17.52p 20130
20/07/2023 17.05p 18.42p 17.05p 18.10p 1772
19/07/2023 17.05p 18.45p 17.05p 17.75p 2790
18/07/2023 18.45p 18.95p 17.05p 18.50p 78153

*Close Price adjusted for both dividends and splits