Hostmore (MORE) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/10/2022 16.70p 17.62p 16.70p 16.70p 52767
13/10/2022 17.00p 17.72p 16.00p 16.00p 179818
12/10/2022 17.32p 17.73p 17.32p 17.40p 73716
11/10/2022 17.50p 17.78p 17.07p 17.07p 153684
10/10/2022 17.80p 17.98p 17.22p 17.65p 51471
07/10/2022 17.38p 17.98p 17.10p 17.50p 108656
06/10/2022 17.04p 17.75p 17.14p 17.75p 2159
05/10/2022 17.04p 17.98p 17.02p 17.11p 73819
04/10/2022 17.50p 17.67p 17.11p 17.54p 91612
03/10/2022 16.98p 17.48p 16.28p 17.30p 309005
30/09/2022 16.70p 16.75p 16.20p 16.44p 296221
29/09/2022 16.88p 17.10p 16.06p 16.28p 960439
28/09/2022 16.02p 16.59p 14.94p 16.02p 612642
27/09/2022 16.60p 16.86p 16.24p 16.42p 167318
26/09/2022 17.00p 17.08p 16.50p 16.65p 427774
23/09/2022 16.52p 17.25p 15.90p 16.90p 2250259
22/09/2022 19.00p 19.12p 16.02p 17.00p 5332284
21/09/2022 21.55p 23.00p 19.25p 19.25p 798935
20/09/2022 23.80p 24.64p 23.25p 23.60p 104293
16/09/2022 24.65p 24.73p 23.50p 23.90p 145288
15/09/2022 25.15p 25.20p 24.70p 24.70p 93690
14/09/2022 25.05p 25.00p 24.60p 24.95p 63920
13/09/2022 25.05p 25.05p 24.58p 24.92p 73114
12/09/2022 24.90p 25.50p 24.56p 24.90p 5313
09/09/2022 25.45p 25.45p 24.55p 24.90p 22491
08/09/2022 25.50p 25.50p 24.55p 25.00p 34378
07/09/2022 24.55p 25.40p 24.50p 24.82p 150468
06/09/2022 22.50p 25.10p 22.50p 25.05p 319954
05/09/2022 23.05p 23.48p 22.00p 23.00p 99110
02/09/2022 23.50p 24.15p 23.36p 24.00p 94324
01/09/2022 23.05p 24.00p 21.00p 24.00p 564150
31/08/2022 24.05p 24.77p 23.50p 23.83p 173173
30/08/2022 24.70p 26.37p 23.70p 24.00p 387738
29/08/2022 25.50p 27.45p 24.50p 24.90p 80186
26/08/2022 25.50p 27.45p 24.50p 24.90p 80186
25/08/2022 25.00p 27.24p 24.80p 24.85p 412126
24/08/2022 25.70p 26.25p 25.05p 26.25p 871340
23/08/2022 26.00p 28.05p 25.29p 26.00p 1153823
22/08/2022 30.00p 30.00p 26.05p 27.45p 940228
19/08/2022 32.00p 32.00p 29.60p 29.80p 1214663
18/08/2022 32.75p 33.88p 31.75p 32.00p 238909
17/08/2022 33.05p 34.02p 32.75p 33.07p 79651
16/08/2022 33.60p 34.50p 33.60p 33.60p 32817
15/08/2022 34.50p 34.55p 32.80p 34.55p 75789
12/08/2022 33.05p 34.40p 32.50p 32.50p 30763
11/08/2022 32.55p 34.05p 32.55p 33.58p 12773
10/08/2022 32.00p 33.29p 32.00p 32.75p 86268
09/08/2022 31.70p 32.74p 31.65p 32.03p 22995
08/08/2022 31.70p 32.75p 31.65p 31.65p 20519
05/08/2022 32.45p 32.70p 31.70p 32.07p 16023
04/08/2022 32.25p 32.41p 31.65p 31.65p 30236
03/08/2022 32.75p 32.75p 31.65p 31.92p 70040
02/08/2022 32.75p 32.75p 32.10p 32.17p 26110
01/08/2022 31.55p 32.65p 31.55p 31.90p 178668
29/07/2022 30.00p 32.27p 29.60p 31.85p 366807
28/07/2022 29.95p 30.62p 28.94p 30.00p 118405
27/07/2022 30.00p 30.00p 28.70p 29.32p 634060
26/07/2022 29.50p 31.60p 29.00p 30.00p 237791
25/07/2022 31.40p 31.70p 29.35p 30.00p 320083
22/07/2022 33.20p 34.87p 29.55p 30.60p 694333
21/07/2022 34.10p 34.34p 32.90p 33.70p 401927
20/07/2022 34.55p 35.95p 34.10p 34.78p 113999
19/07/2022 35.10p 35.85p 34.67p 35.20p 256502
18/07/2022 35.10p 36.95p 35.00p 36.00p 306496
15/07/2022 35.50p 36.35p 33.80p 35.70p 876441
14/07/2022 35.55p 36.41p 35.55p 36.25p 200998
13/07/2022 36.95p 36.95p 35.35p 36.50p 394896
12/07/2022 35.05p 36.70p 35.00p 36.70p 372578
11/07/2022 35.05p 36.76p 34.21p 35.48p 438187
08/07/2022 33.30p 34.67p 32.06p 34.28p 447071
07/07/2022 32.45p 34.65p 31.75p 32.68p 197593
06/07/2022 31.55p 32.35p 31.10p 32.35p 299876
05/07/2022 31.75p 32.84p 30.85p 31.50p 470595
04/07/2022 31.05p 32.85p 30.50p 31.50p 1942429
01/07/2022 32.85p 33.00p 30.39p 32.20p 689867
30/06/2022 30.15p 31.82p 30.10p 30.25p 267664
29/06/2022 31.00p 32.00p 30.10p 31.60p 278789
28/06/2022 32.95p 32.95p 31.00p 32.15p 166923
27/06/2022 31.65p 33.00p 31.50p 31.75p 144078
24/06/2022 32.25p 32.59p 31.50p 31.80p 125740
23/06/2022 32.80p 33.61p 31.50p 32.00p 170504
22/06/2022 33.00p 33.95p 32.00p 32.25p 334974
21/06/2022 32.90p 33.95p 32.00p 32.00p 689822
20/06/2022 32.80p 34.60p 32.38p 33.00p 1149760
17/06/2022 33.45p 33.95p 30.20p 31.00p 5547466
16/06/2022 35.00p 35.70p 32.10p 33.30p 331479
15/06/2022 36.55p 37.20p 33.15p 33.15p 332937
14/06/2022 38.00p 38.80p 36.55p 37.60p 102212
13/06/2022 38.35p 40.95p 38.00p 38.70p 48913
10/06/2022 38.85p 40.10p 38.05p 39.00p 728164
09/06/2022 39.95p 40.92p 37.55p 39.80p 258978
08/06/2022 41.05p 41.83p 38.00p 38.50p 1063458
07/06/2022 42.00p 42.00p 41.00p 42.00p 347471
06/06/2022 44.30p 44.30p 40.85p 41.00p 317614
03/06/2022 42.50p 42.50p 40.96p 41.00p 1288564
02/06/2022 42.50p 42.50p 40.96p 41.00p 1288564
01/06/2022 42.50p 42.50p 40.96p 41.00p 1088564
31/05/2022 42.00p 42.75p 41.00p 41.00p 182673
30/05/2022 42.00p 44.95p 41.55p 41.70p 1018148
27/05/2022 42.55p 44.85p 41.24p 42.00p 537062
26/05/2022 42.75p 46.55p 39.00p 42.90p 1526308
25/05/2022 51.20p 51.30p 49.70p 49.70p 360178
24/05/2022 51.00p 51.92p 50.99p 51.00p 17740
23/05/2022 50.70p 52.69p 50.70p 51.00p 111727
20/05/2022 52.80p 52.93p 49.55p 50.60p 140345
19/05/2022 54.00p 55.50p 52.80p 52.80p 42186
18/05/2022 54.30p 55.70p 52.90p 54.00p 336152
17/05/2022 56.00p 56.50p 53.70p 56.00p 290712
16/05/2022 56.10p 56.90p 54.00p 56.00p 183043
13/05/2022 57.70p 58.00p 54.40p 57.00p 52929
12/05/2022 58.30p 58.30p 57.70p 57.90p 196127
11/05/2022 59.00p 59.50p 57.80p 58.00p 15759
10/05/2022 59.00p 59.00p 57.80p 57.80p 71302
09/05/2022 59.30p 59.70p 55.71p 58.00p 241814
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

*Close Price adjusted for both dividends and splits