Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/03/2021 76.10p 79.00p 76.10p 79.00p 87694
26/03/2021 76.00p 78.25p 75.38p 77.70p 187768
25/03/2021 79.10p 81.70p 75.20p 75.55p 82815
24/03/2021 77.10p 81.90p 75.10p 75.10p 45737
23/03/2021 78.50p 80.00p 75.08p 78.50p 245090
22/03/2021 79.30p 80.50p 76.10p 78.50p 148215
19/03/2021 82.00p 85.11p 80.00p 80.00p 484269
18/03/2021 90.90p 91.10p 81.00p 81.00p 366790
17/03/2021 89.80p 92.30p 85.40p 85.40p 194952
16/03/2021 91.00p 92.40p 87.94p 89.00p 155934
15/03/2021 92.90p 92.90p 88.70p 90.00p 112564
12/03/2021 89.90p 91.70p 88.50p 89.50p 388448
11/03/2021 88.00p 91.20p 88.00p 90.00p 521433
10/03/2021 91.80p 94.30p 86.67p 88.30p 300288
09/03/2021 88.00p 94.80p 88.00p 90.00p 1547675
08/03/2021 88.00p 91.85p 86.70p 89.00p 233645
05/03/2021 88.00p 91.50p 85.40p 85.40p 82365
04/03/2021 90.00p 90.85p 87.50p 88.00p 61340
03/03/2021 90.00p 92.60p 88.06p 90.00p 411591
02/03/2021 92.30p 94.70p 89.90p 90.00p 32527
01/03/2021 90.00p 95.40p 89.90p 91.50p 421039
26/02/2021 94.00p 94.00p 86.30p 92.00p 382542
25/02/2021 95.00p 96.00p 91.06p 92.00p 192337
24/02/2021 86.30p 98.00p 85.00p 92.00p 920377
23/02/2021 81.00p 86.30p 80.50p 86.00p 996551
22/02/2021 78.00p 82.10p 76.00p 80.20p 3917360
19/02/2021 78.00p 78.50p 77.00p 78.00p 1041266
18/02/2021 78.00p 79.90p 76.80p 77.50p 21060
17/02/2021 78.00p 80.40p 75.90p 77.70p 293787
16/02/2021 77.90p 79.00p 75.50p 78.00p 61371
15/02/2021 78.90p 78.90p 75.10p 78.00p 38937
12/02/2021 76.00p 79.90p 76.00p 77.60p 816250
11/02/2021 77.10p 79.70p 76.00p 76.00p 93447
10/02/2021 78.00p 79.50p 74.50p 77.05p 73049
09/02/2021 78.20p 78.20p 76.60p 78.00p 83345
08/02/2021 79.00p 79.90p 77.13p 78.00p 63026
05/02/2021 79.00p 79.00p 76.40p 79.00p 34020
04/02/2021 78.80p 79.00p 76.40p 77.20p 90014
03/02/2021 72.70p 79.40p 72.70p 78.00p 1074140
02/02/2021 73.80p 74.90p 71.00p 71.00p 253042
01/02/2021 74.60p 75.00p 72.80p 73.85p 50810
29/01/2021 73.80p 74.70p 71.96p 74.70p 487467
28/01/2021 73.70p 74.80p 73.20p 73.40p 185057
27/01/2021 75.00p 76.00p 73.46p 74.60p 74630
26/01/2021 74.80p 75.80p 73.57p 75.00p 141398
25/01/2021 73.60p 75.60p 73.20p 73.20p 169879
22/01/2021 75.00p 75.90p 74.00p 74.95p 44742
21/01/2021 74.80p 75.50p 73.20p 75.00p 358923
20/01/2021 75.00p 75.00p 72.50p 74.00p 725360
19/01/2021 73.80p 75.00p 72.60p 75.00p 45868
18/01/2021 74.20p 74.79p 71.00p 73.45p 81527
15/01/2021 74.90p 74.90p 74.00p 74.20p 32691
14/01/2021 76.40p 77.30p 73.40p 74.45p 102001
13/01/2021 79.00p 79.00p 67.10p 75.00p 863932
12/01/2021 73.20p 79.00p 73.20p 79.00p 33926
11/01/2021 79.00p 79.00p 75.50p 76.25p 43648
08/01/2021 76.20p 79.00p 74.30p 79.00p 81102
07/01/2021 74.10p 77.70p 73.00p 75.80p 104627
06/01/2021 78.00p 78.00p 73.36p 77.70p 154096
05/01/2021 75.00p 78.00p 73.00p 78.00p 33550
04/01/2021 78.00p 78.70p 75.00p 75.00p 53685
31/12/2020 78.30p 79.29p 78.00p 78.50p 46588
30/12/2020 79.00p 79.00p 74.80p 78.70p 106165
28/12/2020 75.70p 77.80p 73.10p 75.20p 36472
24/12/2020 75.70p 77.80p 73.10p 75.20p 36472
23/12/2020 76.00p 76.00p 70.00p 72.80p 197718
22/12/2020 71.90p 76.30p 70.00p 73.80p 59960
21/12/2020 75.00p 76.90p 66.40p 72.40p 396155
18/12/2020 81.40p 81.40p 76.20p 77.00p 67525
17/12/2020 77.10p 79.00p 77.10p 79.00p 22511
16/12/2020 77.00p 81.20p 77.00p 79.00p 46169
15/12/2020 77.20p 80.00p 77.00p 77.80p 70207
14/12/2020 82.50p 85.70p 75.13p 79.00p 178256
11/12/2020 79.20p 84.70p 78.30p 82.00p 186922
10/12/2020 79.20p 80.10p 78.20p 79.10p 62697
09/12/2020 84.30p 84.30p 78.10p 78.10p 271612
08/12/2020 80.10p 82.10p 80.00p 82.00p 23282
07/12/2020 82.00p 82.20p 80.00p 80.00p 46774
04/12/2020 82.00p 83.03p 81.10p 81.10p 13678
03/12/2020 82.00p 83.27p 80.40p 81.90p 84963
02/12/2020 82.00p 84.60p 80.10p 80.35p 117187
01/12/2020 81.80p 84.60p 81.10p 82.55p 18366
30/11/2020 82.00p 84.60p 80.00p 80.00p 273784
27/11/2020 83.00p 86.20p 80.00p 82.50p 174116
26/11/2020 84.00p 86.20p 83.05p 83.50p 88951
25/11/2020 85.30p 89.90p 84.00p 84.00p 78828
24/11/2020 81.80p 91.60p 80.37p 85.25p 585622
23/11/2020 84.70p 84.90p 80.60p 80.60p 153642
20/11/2020 80.30p 82.30p 80.07p 80.60p 57490
19/11/2020 81.90p 83.04p 80.30p 82.00p 105892
18/11/2020 84.00p 84.51p 80.20p 81.40p 181967
17/11/2020 83.60p 86.00p 81.60p 82.80p 93288
16/11/2020 74.00p 85.00p 73.70p 80.00p 3213510
13/11/2020 69.50p 74.40p 69.10p 74.00p 148289
12/11/2020 64.00p 70.40p 64.00p 70.40p 352069
10/11/2020 60.00p 65.80p 58.90p 62.20p 5863695
09/11/2020 49.95p 64.30p 48.05p 60.30p 5134496
06/11/2020 49.50p 50.80p 48.00p 48.00p 44498
05/11/2020 49.95p 50.80p 48.00p 48.00p 114851
04/11/2020 49.40p 51.00p 48.20p 49.00p 18356
03/11/2020 48.00p 50.10p 48.00p 50.00p 138119
02/11/2020 50.90p 50.90p 48.35p 48.35p 16181
30/10/2020 49.25p 50.00p 48.70p 50.00p 8733
29/10/2020 49.50p 50.50p 48.55p 49.15p 129154
28/10/2020 49.00p 50.80p 48.60p 50.00p 113768
27/10/2020 50.60p 52.00p 48.55p 50.00p 36892
26/10/2020 52.00p 52.00p 48.40p 52.00p 17443
23/10/2020 50.00p 51.70p 49.32p 49.63p 67864
22/10/2020 50.00p 50.77p 48.50p 50.77p 107844
21/10/2020 50.00p 51.90p 48.45p 50.20p 315944
20/10/2020 51.00p 51.90p 48.75p 50.60p 112079
19/10/2020 48.40p 51.60p 47.50p 50.35p 381860
16/10/2020 45.00p 48.10p 44.00p 47.00p 403536
15/10/2020 48.70p 53.00p 38.80p 44.50p 2225153
14/10/2020 54.00p 54.10p 53.00p 54.10p 1039568
13/10/2020 54.40p 55.80p 53.00p 53.00p 30898
12/10/2020 55.00p 56.30p 53.70p 55.50p 198949
09/10/2020 54.90p 55.90p 53.40p 55.50p 190839
08/10/2020 53.60p 54.20p 52.32p 53.75p 62543
07/10/2020 53.80p 55.10p 53.70p 54.30p 133474
06/10/2020 53.60p 54.80p 51.70p 53.25p 81119
05/10/2020 53.60p 54.90p 52.20p 54.00p 56592
02/10/2020 54.60p 55.00p 52.00p 52.00p 16574
01/10/2020 54.00p 55.00p 52.10p 52.10p 1964
30/09/2020 55.00p 55.00p 52.10p 55.00p 3970
29/09/2020 55.00p 55.10p 52.30p 55.00p 91695
28/09/2020 54.90p 55.00p 53.67p 54.60p 28070
25/09/2020 53.80p 55.00p 53.70p 55.00p 16702
24/09/2020 52.60p 56.01p 52.60p 55.00p 57478
23/09/2020 51.70p 55.10p 50.18p 55.00p 94800
22/09/2020 54.40p 54.80p 48.60p 49.05p 114838
21/09/2020 60.30p 62.90p 51.70p 51.80p 155520
18/09/2020 62.00p 63.90p 58.40p 58.40p 173593
17/09/2020 60.70p 63.00p 60.20p 63.00p 49544
16/09/2020 62.90p 64.90p 62.50p 63.00p 88079
15/09/2020 60.20p 64.80p 60.20p 64.80p 79101
14/09/2020 63.50p 64.00p 60.30p 63.00p 27125
11/09/2020 61.30p 63.90p 60.50p 62.80p 1126011
10/09/2020 62.20p 63.50p 60.70p 61.10p 31624
09/09/2020 61.20p 62.90p 60.40p 62.00p 34140
08/09/2020 63.90p 63.90p 60.60p 61.60p 76758
07/09/2020 62.00p 65.00p 61.00p 65.00p 15094
04/09/2020 62.60p 62.90p 60.50p 62.00p 49476
03/09/2020 60.20p 63.00p 60.20p 63.00p 47832
02/09/2020 62.20p 64.10p 61.00p 61.50p 367340
01/09/2020 61.30p 64.90p 61.30p 62.00p 238084
31/08/2020 65.00p 65.00p 61.90p 63.80p 838664
28/08/2020 65.00p 65.00p 61.90p 63.80p 838664
27/08/2020 63.00p 64.00p 61.90p 63.00p 134555
26/08/2020 62.60p 64.90p 62.60p 63.00p 26718
25/08/2020 63.30p 64.90p 62.50p 63.55p 40638
24/08/2020 63.20p 64.90p 62.00p 62.90p 60720
21/08/2020 62.10p 63.60p 61.80p 63.10p 81487
20/08/2020 61.30p 63.10p 60.50p 63.00p 806367
19/08/2020 61.90p 62.90p 60.00p 61.80p 165340
18/08/2020 63.00p 63.00p 61.70p 63.00p 25874
17/08/2020 62.60p 63.00p 61.70p 63.00p 9295
14/08/2020 61.90p 62.80p 60.90p 61.70p 27213
13/08/2020 61.00p 62.90p 61.00p 62.00p 123094
12/08/2020 61.90p 63.80p 61.00p 62.00p 1025047
11/08/2020 60.00p 62.90p 58.50p 62.90p 152071
10/08/2020 61.30p 61.30p 59.20p 60.00p 130259
07/08/2020 59.20p 60.40p 57.79p 60.00p 27031
06/08/2020 60.00p 60.90p 59.30p 59.90p 108315
05/08/2020 60.00p 61.30p 58.40p 60.00p 44448
04/08/2020 57.70p 61.30p 57.20p 61.30p 2189
03/08/2020 61.00p 61.00p 58.60p 58.60p 128702
31/07/2020 59.00p 61.10p 58.24p 60.00p 202853
30/07/2020 59.00p 60.00p 57.00p 60.00p 40277
29/07/2020 60.00p 61.20p 57.59p 58.70p 81898
28/07/2020 57.10p 60.00p 57.10p 60.00p 14098
27/07/2020 58.00p 61.00p 57.41p 60.00p 202534
24/07/2020 58.70p 60.80p 57.70p 57.70p 8116
23/07/2020 59.60p 61.30p 57.00p 61.30p 127420
22/07/2020 64.00p 64.80p 59.46p 61.90p 92658
21/07/2020 63.20p 66.40p 61.90p 64.80p 75523
20/07/2020 66.00p 66.00p 63.00p 63.00p 17094
17/07/2020 63.10p 64.00p 63.10p 64.00p 108231
16/07/2020 67.00p 67.00p 64.96p 65.00p 10376
15/07/2020 65.90p 66.70p 65.00p 66.00p 15211
14/07/2020 66.90p 66.90p 63.71p 65.00p 245411
13/07/2020 66.30p 66.60p 63.90p 66.30p 16879
10/07/2020 64.10p 66.10p 63.20p 64.50p 437637
09/07/2020 66.80p 66.80p 64.00p 64.00p 48509
08/07/2020 66.70p 66.70p 64.30p 64.40p 51657
07/07/2020 66.10p 67.00p 63.20p 67.00p 61872
06/07/2020 64.00p 67.00p 64.00p 65.00p 45819
03/07/2020 65.00p 65.90p 63.24p 65.00p 123070
02/07/2020 66.60p 66.60p 63.10p 63.10p 78121
01/07/2020 66.90p 66.90p 63.50p 63.70p 173225
30/06/2020 63.90p 66.60p 63.80p 63.80p 44361
29/06/2020 64.40p 67.80p 63.74p 65.00p 888429
26/06/2020 68.00p 69.20p 64.50p 64.50p 575777
25/06/2020 75.00p 75.00p 65.00p 65.00p 1199583
24/06/2020 80.00p 82.50p 77.50p 77.50p 130697
23/06/2020 80.90p 81.50p 77.00p 77.00p 59520
22/06/2020 80.00p 81.50p 77.00p 77.00p 37384
19/06/2020 80.00p 80.00p 77.40p 78.50p 23824
18/06/2020 82.30p 82.30p 78.50p 78.50p 22579
17/06/2020 82.20p 82.20p 79.50p 80.80p 69472

*Close Price adjusted for both dividends and splits