Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/11/2018 177.00p 180.82p 175.60p 178.40p 280079
14/11/2018 185.00p 185.20p 172.80p 178.00p 330330
13/11/2018 187.00p 192.20p 185.00p 185.00p 807698
12/11/2018 194.00p 195.89p 185.20p 185.20p 122233
09/11/2018 192.00p 199.40p 192.00p 194.00p 35762
08/11/2018 204.00p 204.00p 193.00p 193.60p 91183
07/11/2018 204.50p 204.50p 191.20p 191.20p 62471
06/11/2018 200.00p 201.00p 194.00p 194.00p 31992
05/11/2018 208.50p 208.50p 195.00p 195.00p 16316
02/11/2018 203.00p 209.76p 199.60p 203.00p 125435
01/11/2018 194.20p 203.00p 194.20p 199.40p 196621
31/10/2018 195.00p 197.20p 191.80p 196.80p 103651
30/10/2018 197.00p 200.00p 189.34p 190.40p 67479
29/10/2018 197.20p 202.50p 196.00p 196.00p 21930
26/10/2018 198.00p 203.00p 196.00p 196.00p 227197
25/10/2018 197.80p 202.50p 189.90p 200.00p 105523
24/10/2018 195.00p 198.64p 190.20p 190.60p 25242
23/10/2018 196.20p 199.51p 189.80p 190.00p 38685
22/10/2018 191.80p 203.27p 191.80p 197.60p 18799
19/10/2018 198.20p 202.00p 191.40p 191.40p 19151
18/10/2018 201.00p 204.00p 198.20p 200.00p 57675
17/10/2018 204.50p 204.50p 195.00p 200.00p 192295
16/10/2018 204.50p 204.50p 196.40p 203.50p 95415
15/10/2018 195.40p 204.00p 195.40p 204.00p 87650
12/10/2018 186.40p 203.00p 186.40p 196.00p 107981
11/10/2018 207.00p 210.00p 190.80p 192.00p 84907
10/10/2018 206.50p 213.47p 203.00p 207.50p 20055
09/10/2018 210.00p 210.50p 205.00p 205.50p 67479
08/10/2018 211.00p 213.00p 209.50p 210.50p 18142
05/10/2018 218.00p 222.50p 211.50p 215.00p 41486
04/10/2018 223.50p 224.38p 220.00p 221.00p 3615872
03/10/2018 216.00p 223.55p 216.00p 222.50p 183569
02/10/2018 211.00p 215.50p 207.50p 215.50p 88323
01/10/2018 216.00p 221.25p 204.00p 209.00p 126361
28/09/2018 226.50p 227.38p 218.50p 222.00p 239859
27/09/2018 225.00p 228.50p 220.50p 228.00p 90010
26/09/2018 216.00p 220.50p 214.60p 219.00p 59838
25/09/2018 208.00p 217.00p 204.50p 217.00p 98464
24/09/2018 208.50p 208.85p 201.50p 203.00p 212896
21/09/2018 211.00p 220.00p 206.50p 206.50p 89927
20/09/2018 220.50p 220.50p 203.50p 210.00p 38050
19/09/2018 214.00p 219.72p 209.50p 213.50p 58185
18/09/2018 217.50p 229.50p 213.50p 213.50p 1007227
17/09/2018 224.00p 228.50p 211.00p 217.50p 95327
14/09/2018 225.00p 237.00p 222.00p 229.00p 22426
13/09/2018 230.00p 239.00p 227.00p 227.00p 50839
12/09/2018 245.00p 245.00p 235.00p 235.00p 26018
11/09/2018 236.50p 240.50p 233.00p 237.00p 63102
10/09/2018 236.50p 236.54p 231.00p 235.00p 209168
07/09/2018 245.00p 247.04p 225.00p 237.00p 94115
06/09/2018 245.00p 249.10p 245.00p 245.00p 96902
05/09/2018 260.00p 263.00p 242.00p 245.00p 588826
04/09/2018 260.00p 265.96p 256.00p 260.50p 113338
03/09/2018 259.00p 267.56p 256.00p 260.50p 38983
31/08/2018 262.50p 264.50p 253.50p 260.00p 111857
30/08/2018 259.00p 263.00p 253.50p 253.50p 92210
29/08/2018 260.50p 270.25p 260.00p 261.50p 58206
28/08/2018 262.00p 273.00p 260.00p 260.00p 171333
24/08/2018 268.00p 275.00p 260.00p 262.50p 125796
23/08/2018 282.00p 282.40p 267.00p 272.00p 103073
22/08/2018 275.50p 279.68p 271.88p 278.50p 58430
21/08/2018 270.00p 285.00p 260.18p 277.00p 271168
20/08/2018 289.00p 299.50p 283.93p 292.00p 20542
17/08/2018 285.00p 285.00p 275.00p 277.00p 151234
16/08/2018 280.00p 281.58p 275.00p 275.00p 72066
15/08/2018 275.50p 278.75p 273.00p 273.00p 37392
14/08/2018 276.50p 284.70p 276.50p 277.00p 138250
13/08/2018 266.00p 283.26p 266.00p 279.00p 86323
10/08/2018 279.00p 288.00p 275.00p 280.00p 21935
09/08/2018 277.00p 281.92p 269.50p 274.00p 89616
08/08/2018 289.50p 293.00p 276.00p 276.00p 82038
07/08/2018 292.00p 292.00p 281.50p 286.00p 26910
06/08/2018 292.50p 293.00p 285.00p 288.00p 29364
03/08/2018 300.00p 300.00p 285.00p 293.50p 26789
02/08/2018 287.00p 301.50p 285.00p 285.00p 27014
01/08/2018 290.00p 308.50p 289.39p 300.50p 26030
31/07/2018 292.00p 292.00p 289.40p 291.00p 27988
30/07/2018 295.50p 297.81p 289.00p 289.00p 77602
27/07/2018 296.50p 296.50p 292.00p 295.50p 14478
26/07/2018 299.00p 301.41p 292.00p 292.00p 61702
25/07/2018 300.00p 302.00p 294.72p 299.00p 21562
24/07/2018 312.00p 312.00p 295.50p 299.50p 204083
23/07/2018 299.50p 310.76p 299.50p 299.50p 13538
20/07/2018 300.00p 309.50p 300.00p 300.50p 46458
19/07/2018 302.00p 316.29p 300.00p 300.50p 23240
18/07/2018 308.50p 309.36p 297.50p 308.00p 51400
17/07/2018 308.00p 315.00p 303.00p 310.00p 82994
16/07/2018 306.00p 308.00p 300.36p 305.50p 10139
13/07/2018 303.00p 306.10p 300.00p 303.50p 32016
12/07/2018 300.50p 310.00p 300.00p 303.50p 24294
11/07/2018 311.00p 311.00p 297.50p 301.00p 26612
10/07/2018 311.50p 314.00p 295.00p 310.50p 31732
09/07/2018 313.00p 315.35p 303.79p 312.00p 230716
06/07/2018 307.00p 313.50p 291.00p 307.00p 166988
05/07/2018 313.00p 313.00p 298.00p 300.00p 63291
04/07/2018 309.00p 314.50p 309.00p 312.50p 7354
03/07/2018 315.00p 322.50p 311.00p 311.00p 52492
02/07/2018 315.50p 321.50p 314.00p 315.00p 37383
29/06/2018 319.00p 319.00p 314.00p 315.00p 66047
28/06/2018 312.50p 325.50p 311.00p 316.00p 26911
27/06/2018 309.00p 319.45p 309.00p 315.00p 131908
26/06/2018 336.00p 336.00p 306.00p 308.00p 146579
25/06/2018 329.00p 342.00p 322.00p 333.50p 34624
22/06/2018 340.00p 345.00p 322.00p 329.00p 217228
21/06/2018 349.00p 349.00p 321.50p 321.50p 47666
20/06/2018 345.50p 345.50p 330.52p 333.00p 85836
19/06/2018 333.00p 337.50p 331.00p 331.00p 19841
18/06/2018 341.00p 341.00p 331.00p 331.50p 36001
15/06/2018 350.50p 351.00p 340.00p 340.00p 51852
14/06/2018 346.50p 350.51p 345.00p 345.00p 23396
13/06/2018 356.50p 361.38p 345.00p 345.00p 40832
12/06/2018 341.00p 363.50p 341.00p 356.50p 74412
11/06/2018 342.50p 351.00p 333.50p 351.00p 82766
08/06/2018 333.50p 349.00p 333.50p 340.00p 31711
07/06/2018 345.00p 348.46p 335.00p 336.00p 77648
06/06/2018 340.00p 344.00p 328.00p 342.00p 21932
05/06/2018 328.00p 341.28p 328.00p 332.50p 45442
04/06/2018 325.00p 347.00p 325.00p 347.00p 40924
01/06/2018 344.00p 344.00p 320.54p 324.00p 86800
31/05/2018 351.50p 360.13p 322.00p 322.00p 210198
30/05/2018 367.00p 367.00p 342.50p 342.50p 53125
29/05/2018 355.00p 370.50p 355.00p 362.50p 59204
25/05/2018 375.00p 392.31p 350.00p 350.00p 84885
24/05/2018 375.00p 393.88p 375.00p 375.00p 8106
23/05/2018 385.50p 397.50p 375.00p 387.00p 38620
22/05/2018 397.50p 397.50p 384.00p 391.00p 4353
21/05/2018 389.00p 397.50p 380.00p 390.00p 15531
18/05/2018 388.50p 388.50p 367.50p 385.50p 14971
17/05/2018 385.50p 385.50p 368.00p 382.00p 22947
16/05/2018 389.50p 392.00p 368.00p 378.00p 138310
15/05/2018 400.00p 401.00p 388.00p 390.00p 29241
14/05/2018 390.00p 402.00p 385.50p 397.50p 998462
11/05/2018 394.00p 404.50p 388.00p 400.00p 33512
10/05/2018 396.50p 403.00p 396.50p 402.50p 42371
09/05/2018 395.50p 414.00p 395.50p 401.00p 54974
08/05/2018 418.00p 418.00p 396.00p 399.50p 66728
04/05/2018 407.50p 416.13p 395.00p 395.00p 79494
03/05/2018 396.50p 417.50p 396.50p 417.50p 126873
02/05/2018 400.00p 410.65p 395.00p 401.00p 38905
01/05/2018 407.50p 415.00p 398.00p 408.00p 11568
30/04/2018 396.00p 419.26p 396.00p 405.00p 262715
27/04/2018 420.00p 420.00p 404.00p 417.50p 35396
26/04/2018 397.50p 418.59p 397.50p 414.50p 113788
25/04/2018 394.00p 409.50p 394.00p 398.00p 63984
24/04/2018 400.00p 406.00p 394.00p 395.50p 89828
23/04/2018 376.00p 402.00p 376.00p 400.50p 116601
20/04/2018 385.00p 398.00p 376.00p 395.00p 85362
19/04/2018 394.50p 405.00p 385.38p 405.00p 77103
18/04/2018 382.50p 394.42p 380.00p 386.50p 141283
17/04/2018 394.00p 394.00p 380.00p 382.50p 17617
16/04/2018 390.50p 397.00p 388.00p 390.00p 41318
13/04/2018 395.00p 397.00p 391.50p 397.00p 57200
12/04/2018 397.00p 397.00p 375.71p 396.00p 36073
11/04/2018 391.00p 392.23p 380.30p 385.50p 82325
10/04/2018 368.00p 390.00p 364.00p 387.50p 752571
09/04/2018 374.50p 376.65p 366.50p 366.50p 64722
06/04/2018 388.50p 390.00p 366.33p 370.50p 21803
05/04/2018 377.00p 380.00p 366.50p 371.00p 114449
04/04/2018 395.00p 395.00p 369.50p 371.00p 86288
03/04/2018 395.00p 395.00p 373.50p 380.00p 116238
29/03/2018 403.50p 404.50p 375.00p 382.00p 237327
28/03/2018 400.50p 407.54p 396.50p 399.00p 34444
27/03/2018 402.50p 412.50p 396.50p 400.00p 103420
26/03/2018 420.00p 420.00p 405.00p 414.00p 40961
23/03/2018 419.00p 419.00p 400.50p 412.00p 18317
22/03/2018 407.50p 415.00p 402.00p 411.00p 38278
21/03/2018 405.50p 414.00p 401.61p 409.00p 23074
20/03/2018 411.00p 421.00p 409.08p 415.00p 28849
19/03/2018 405.00p 416.00p 397.18p 410.00p 84984
16/03/2018 415.00p 416.00p 413.00p 416.00p 304307
15/03/2018 416.00p 416.00p 405.50p 413.50p 15173
14/03/2018 410.00p 424.50p 405.50p 411.50p 202966
13/03/2018 417.00p 425.00p 406.00p 416.00p 67952
12/03/2018 422.00p 422.00p 411.96p 417.00p 84313
09/03/2018 420.00p 425.00p 407.00p 410.00p 33190
08/03/2018 419.00p 423.50p 410.50p 416.00p 28113
07/03/2018 404.00p 415.00p 404.00p 415.00p 43122
06/03/2018 390.00p 402.14p 390.00p 397.50p 35025
05/03/2018 400.00p 404.00p 395.63p 403.50p 25247
02/03/2018 400.00p 400.00p 390.50p 400.00p 15393
01/03/2018 405.00p 405.00p 390.00p 390.00p 16107
28/02/2018 400.00p 405.00p 392.23p 400.50p 40758
27/02/2018 395.00p 400.00p 376.50p 400.00p 134483
26/02/2018 385.00p 391.50p 380.00p 382.00p 11094
23/02/2018 382.00p 382.00p 380.00p 382.00p 14096
22/02/2018 397.00p 397.00p 373.00p 382.00p 35731
21/02/2018 385.00p 385.00p 380.00p 382.00p 34955
20/02/2018 390.00p 395.50p 373.00p 389.50p 77455
19/02/2018 392.00p 392.00p 381.56p 390.00p 85463
16/02/2018 383.00p 391.61p 380.00p 381.50p 227182
15/02/2018 380.50p 383.00p 370.00p 383.00p 20342
14/02/2018 380.50p 380.50p 370.50p 379.50p 8337
13/02/2018 370.00p 379.00p 370.00p 372.00p 59919
12/02/2018 372.00p 380.00p 371.00p 376.50p 19621
09/02/2018 371.50p 380.50p 370.83p 380.50p 27688
08/02/2018 380.00p 380.50p 372.98p 379.00p 80800
07/02/2018 372.50p 385.00p 365.00p 385.00p 65999
06/02/2018 365.00p 365.00p 355.50p 364.00p 129210
05/02/2018 370.00p 370.00p 356.50p 356.50p 11418
02/02/2018 358.50p 367.00p 357.50p 367.00p 126938

*Close Price adjusted for both dividends and splits