Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
01/02/2018 360.00p 363.50p 360.00p 360.00p 25131
31/01/2018 375.00p 375.00p 337.50p 358.00p 135108
30/01/2018 370.00p 370.00p 355.00p 366.50p 76780
29/01/2018 362.00p 367.00p 355.00p 355.00p 167300
26/01/2018 375.00p 375.00p 360.00p 360.00p 98331
25/01/2018 383.50p 383.50p 365.00p 371.00p 65039
24/01/2018 379.00p 379.00p 365.00p 368.00p 72295
23/01/2018 380.00p 380.00p 360.50p 360.50p 12575
22/01/2018 381.50p 381.50p 361.50p 362.50p 14634
19/01/2018 375.00p 375.00p 361.50p 366.00p 13785
18/01/2018 363.00p 370.50p 361.50p 361.50p 10278
17/01/2018 363.00p 371.00p 363.00p 365.00p 7869
16/01/2018 370.00p 375.00p 363.00p 363.00p 5780
15/01/2018 375.00p 375.00p 362.40p 368.00p 25053
12/01/2018 367.00p 373.00p 360.00p 360.00p 27225
11/01/2018 370.50p 385.00p 367.00p 372.00p 23726
10/01/2018 373.00p 381.00p 372.50p 374.50p 10806
09/01/2018 374.00p 384.00p 370.50p 373.50p 109378
08/01/2018 390.00p 390.00p 371.00p 375.00p 43202
05/01/2018 384.50p 400.00p 377.97p 380.00p 59789
04/01/2018 385.00p 385.00p 370.50p 376.50p 87443
03/01/2018 376.00p 388.54p 360.97p 375.00p 55682
02/01/2018 365.50p 387.00p 365.50p 380.00p 17462
29/12/2017 374.50p 383.00p 366.00p 383.00p 45614
28/12/2017 375.00p 385.00p 360.70p 385.00p 22923
27/12/2017 361.00p 382.75p 360.50p 382.75p 20375
22/12/2017 350.00p 375.00p 350.00p 375.00p 30006
21/12/2017 352.75p 370.00p 352.47p 370.00p 16174
20/12/2017 370.00p 370.00p 350.00p 350.00p 43965
19/12/2017 367.75p 373.50p 360.00p 363.50p 15730
18/12/2017 357.25p 375.00p 357.25p 372.00p 15258
15/12/2017 355.50p 371.00p 355.25p 371.00p 17176
14/12/2017 355.75p 355.75p 340.75p 355.75p 16584
13/12/2017 349.25p 355.00p 340.00p 345.00p 14609
12/12/2017 340.75p 350.00p 340.75p 342.50p 29295
11/12/2017 345.00p 348.75p 338.00p 338.00p 8346
08/12/2017 337.25p 350.00p 337.25p 344.25p 13392
07/12/2017 346.00p 346.00p 330.75p 340.00p 56440
06/12/2017 325.25p 340.00p 325.25p 336.00p 9137
05/12/2017 340.00p 346.00p 330.00p 335.00p 32426
04/12/2017 329.50p 337.00p 325.00p 329.00p 7470
01/12/2017 344.00p 350.00p 325.00p 329.00p 26341
30/11/2017 337.00p 348.75p 328.45p 348.75p 51102
29/11/2017 335.75p 343.25p 325.00p 325.00p 1319
28/11/2017 343.75p 343.75p 325.25p 340.00p 5176
27/11/2017 335.00p 335.25p 323.00p 325.00p 4262
24/11/2017 336.00p 337.75p 321.00p 335.50p 72085
23/11/2017 335.00p 343.50p 335.00p 336.00p 9321
22/11/2017 338.50p 340.00p 335.00p 338.00p 106355
21/11/2017 341.75p 342.00p 327.96p 342.00p 29537
20/11/2017 318.00p 342.75p 317.00p 321.50p 33642
17/11/2017 330.50p 338.00p 330.00p 330.50p 10723
16/11/2017 339.00p 339.50p 320.09p 325.00p 11511
15/11/2017 330.00p 337.00p 323.50p 337.00p 318141
14/11/2017 323.25p 337.50p 318.00p 328.75p 707696
13/11/2017 325.50p 339.50p 323.00p 325.00p 25525
10/11/2017 331.25p 342.00p 325.00p 327.00p 29683
09/11/2017 335.75p 340.00p 330.50p 340.00p 55349
08/11/2017 340.00p 345.50p 336.00p 344.75p 26742
07/11/2017 335.00p 343.25p 330.00p 335.75p 19643
06/11/2017 342.75p 346.53p 327.43p 340.00p 66512
03/11/2017 331.25p 360.00p 326.57p 349.75p 265356
02/11/2017 339.25p 341.00p 331.73p 339.75p 10667
01/11/2017 332.00p 339.98p 330.00p 334.50p 7401
31/10/2017 322.25p 345.00p 322.25p 341.75p 6895
30/10/2017 322.25p 331.63p 321.00p 321.00p 195244
27/10/2017 326.00p 330.28p 323.00p 327.00p 17676
26/10/2017 322.25p 331.00p 322.25p 325.25p 174916
25/10/2017 330.25p 334.81p 322.25p 322.25p 14491
24/10/2017 336.50p 339.04p 325.00p 325.00p 12117
23/10/2017 330.00p 340.00p 325.50p 326.00p 49141
20/10/2017 328.50p 332.49p 327.00p 327.25p 77944
19/10/2017 340.00p 340.81p 325.08p 328.00p 44199
18/10/2017 361.50p 361.50p 343.00p 343.50p 61022
17/10/2017 361.25p 361.34p 343.07p 348.00p 131228
16/10/2017 350.00p 361.25p 346.00p 361.25p 17079
13/10/2017 348.75p 362.50p 347.00p 362.50p 16128
12/10/2017 350.00p 350.00p 349.50p 350.00p 2513
11/10/2017 350.00p 355.50p 340.25p 350.00p 27652
10/10/2017 370.75p 370.75p 352.00p 352.00p 5103
09/10/2017 356.75p 358.50p 350.00p 355.00p 36596
06/10/2017 356.00p 365.00p 354.00p 360.50p 8425
05/10/2017 361.75p 364.75p 359.00p 359.00p 6238
04/10/2017 358.50p 365.00p 356.50p 365.00p 23250
03/10/2017 370.00p 370.00p 354.00p 357.00p 6564
02/10/2017 365.00p 365.00p 354.00p 355.00p 27161
29/09/2017 355.00p 365.00p 355.00p 359.25p 24370
28/09/2017 358.25p 358.25p 355.00p 357.25p 12314
27/09/2017 360.00p 360.00p 355.00p 359.50p 8453
26/09/2017 355.00p 360.25p 355.00p 355.00p 20317
25/09/2017 360.00p 361.00p 355.00p 355.75p 34923
22/09/2017 360.00p 364.00p 356.75p 359.25p 12778
21/09/2017 365.00p 365.00p 355.00p 358.50p 14351
20/09/2017 365.00p 365.00p 355.00p 355.50p 21871
19/09/2017 359.00p 363.75p 356.00p 356.75p 7146
18/09/2017 355.00p 360.25p 354.25p 359.00p 24362
15/09/2017 365.00p 365.00p 355.50p 360.25p 59406
14/09/2017 365.00p 370.00p 354.00p 364.75p 39941
13/09/2017 367.00p 367.00p 354.50p 364.75p 11356
12/09/2017 362.00p 366.00p 358.75p 364.75p 71638
11/09/2017 355.00p 365.75p 355.00p 360.00p 21519
08/09/2017 359.00p 361.50p 356.00p 360.75p 10322
07/09/2017 371.25p 371.25p 355.00p 359.00p 24651
06/09/2017 357.50p 365.50p 356.25p 362.75p 32780
05/09/2017 356.25p 377.50p 356.25p 364.50p 25937
04/09/2017 362.00p 366.25p 352.50p 360.50p 98866
01/09/2017 355.75p 360.00p 351.50p 360.00p 30585
31/08/2017 342.00p 359.50p 341.50p 351.50p 121721
30/08/2017 332.00p 362.00p 332.00p 359.00p 118445
29/08/2017 325.00p 331.00p 318.25p 330.75p 64007
25/08/2017 323.00p 323.00p 311.00p 316.00p 20844
24/08/2017 314.25p 316.00p 307.75p 315.00p 19410
23/08/2017 336.75p 336.75p 312.50p 312.50p 93988
22/08/2017 290.00p 337.00p 290.00p 335.00p 136182
21/08/2017 292.25p 293.75p 287.00p 290.50p 29555
18/08/2017 288.25p 294.75p 283.00p 288.00p 32063
17/08/2017 289.00p 292.50p 284.50p 287.75p 26167
16/08/2017 283.00p 294.75p 275.00p 287.50p 28501
15/08/2017 275.00p 279.00p 271.25p 272.00p 53508
14/08/2017 268.25p 272.25p 268.00p 272.25p 7053
11/08/2017 274.75p 276.75p 267.25p 272.00p 45106
10/08/2017 282.50p 283.25p 272.00p 274.00p 22837
09/08/2017 280.00p 284.50p 275.00p 279.00p 41079
08/08/2017 278.25p 285.50p 273.25p 284.75p 19105
07/08/2017 278.00p 285.00p 273.00p 274.75p 28103
04/08/2017 291.25p 291.25p 275.00p 278.25p 9467
03/08/2017 275.00p 282.25p 275.00p 279.75p 8925
02/08/2017 290.25p 290.25p 271.00p 278.50p 92487
01/08/2017 290.00p 295.75p 290.00p 290.00p 13969
31/07/2017 290.00p 298.50p 290.00p 294.50p 17468
28/07/2017 301.00p 302.00p 286.50p 296.25p 56731
27/07/2017 302.25p 311.50p 302.00p 302.50p 27983
26/07/2017 315.00p 323.50p 299.50p 301.25p 34335
25/07/2017 315.50p 320.00p 313.25p 315.25p 12775
24/07/2017 310.00p 314.75p 307.50p 314.75p 59131
21/07/2017 312.00p 314.50p 305.00p 310.25p 10127
20/07/2017 320.00p 322.75p 312.50p 315.25p 21746
19/07/2017 305.00p 319.25p 300.00p 315.25p 52373
18/07/2017 305.25p 310.00p 301.00p 301.00p 16812
17/07/2017 315.00p 316.25p 305.00p 305.00p 57187
14/07/2017 320.00p 320.00p 305.00p 307.00p 13193
13/07/2017 309.25p 320.00p 305.00p 307.00p 57005
12/07/2017 323.00p 328.00p 309.50p 313.75p 27132
11/07/2017 325.00p 337.00p 323.00p 323.00p 24222
10/07/2017 337.00p 337.00p 325.00p 325.00p 29977
07/07/2017 330.00p 335.50p 330.00p 332.00p 11686
06/07/2017 336.25p 339.00p 333.50p 338.50p 14578
05/07/2017 336.75p 339.00p 335.00p 336.50p 83447
04/07/2017 335.75p 339.00p 335.00p 336.50p 19561
03/07/2017 335.50p 344.75p 335.50p 343.75p 12106
30/06/2017 335.00p 354.00p 335.00p 347.00p 77036
29/06/2017 335.00p 352.75p 335.00p 345.00p 27566
28/06/2017 348.00p 348.75p 330.00p 338.50p 49056
27/06/2017 352.75p 358.50p 344.75p 349.00p 51308
26/06/2017 354.00p 361.75p 352.00p 354.75p 32899
23/06/2017 363.00p 363.00p 350.00p 354.25p 33758
22/06/2017 363.00p 363.00p 346.50p 349.00p 35562
21/06/2017 360.75p 362.75p 355.00p 357.00p 25852
20/06/2017 362.75p 373.25p 362.75p 366.50p 25800
19/06/2017 361.25p 374.75p 361.25p 366.00p 42661
16/06/2017 360.25p 372.94p 358.00p 358.00p 446234
15/06/2017 370.00p 374.25p 360.25p 368.00p 188586
14/06/2017 377.00p 379.00p 362.75p 368.00p 958657
13/06/2017 369.50p 370.00p 362.75p 364.50p 169102
12/06/2017 373.75p 378.50p 363.00p 368.00p 212746
09/06/2017 355.75p 380.00p 343.18p 370.00p 1544586
08/06/2017 340.00p 354.00p 337.88p 347.75p 1142481

*Close Price adjusted for both dividends and splits