Hostelworld Group (HSW) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2019 133.20p 134.75p 133.03p 134.20p 141201
02/09/2019 137.40p 137.80p 133.13p 135.00p 43590
30/08/2019 135.00p 137.40p 132.00p 134.80p 340860
29/08/2019 140.00p 143.60p 135.40p 135.80p 1146373
28/08/2019 143.40p 148.00p 137.20p 137.40p 641091
27/08/2019 150.00p 151.00p 137.00p 138.40p 92409
23/08/2019 153.60p 154.00p 146.20p 146.20p 25353
22/08/2019 146.60p 150.00p 141.80p 149.80p 144002
21/08/2019 140.00p 156.80p 136.00p 146.40p 1367327
20/08/2019 161.80p 161.80p 158.20p 161.80p 91648
19/08/2019 161.20p 164.50p 153.40p 161.40p 165676
16/08/2019 165.00p 168.20p 160.40p 160.40p 67691
15/08/2019 165.00p 168.80p 165.00p 167.80p 9415
14/08/2019 169.60p 169.60p 165.80p 167.80p 24062
13/08/2019 170.00p 170.00p 165.00p 165.20p 12591
12/08/2019 165.00p 169.00p 165.00p 169.00p 4364
09/08/2019 169.00p 170.40p 168.00p 168.00p 14426
08/08/2019 166.80p 171.17p 165.50p 170.80p 573881
07/08/2019 170.20p 170.92p 165.60p 165.60p 27073
06/08/2019 170.20p 172.20p 170.00p 172.00p 7382
05/08/2019 171.20p 172.60p 170.00p 171.20p 3491
02/08/2019 173.60p 179.00p 171.66p 173.60p 763849
01/08/2019 174.00p 179.00p 168.39p 173.00p 163366
31/07/2019 177.20p 177.20p 165.00p 170.20p 237407
30/07/2019 169.60p 172.44p 166.80p 169.00p 104845
29/07/2019 169.00p 172.60p 169.00p 169.00p 29592
26/07/2019 170.40p 174.00p 167.20p 170.80p 13761
25/07/2019 171.20p 172.80p 169.20p 170.00p 80779
24/07/2019 174.40p 174.40p 170.00p 170.00p 139673
23/07/2019 172.40p 175.60p 171.20p 172.00p 2790
22/07/2019 170.40p 175.00p 170.40p 172.00p 51581
19/07/2019 170.00p 177.20p 170.00p 172.00p 43607
18/07/2019 175.00p 175.00p 171.40p 173.20p 7429
17/07/2019 174.60p 180.00p 170.00p 170.00p 76680
16/07/2019 174.00p 179.20p 173.00p 174.00p 13684
15/07/2019 172.60p 179.45p 170.40p 174.60p 19940
12/07/2019 170.20p 174.86p 169.00p 172.80p 522569
11/07/2019 174.80p 175.71p 168.80p 171.00p 2469550
10/07/2019 178.00p 178.00p 173.00p 173.00p 45593
09/07/2019 176.20p 176.60p 173.80p 174.00p 18007
08/07/2019 179.20p 180.00p 175.00p 176.00p 175962
05/07/2019 176.80p 180.00p 176.00p 180.00p 19089
04/07/2019 177.80p 180.00p 177.80p 180.00p 17194
03/07/2019 178.20p 182.00p 178.00p 180.00p 11058
02/07/2019 180.00p 180.00p 176.20p 177.80p 43846
01/07/2019 179.00p 179.60p 176.00p 177.80p 233206
28/06/2019 183.00p 184.86p 178.00p 178.00p 185936
27/06/2019 185.00p 190.00p 180.40p 180.40p 501220
26/06/2019 188.00p 195.00p 188.00p 192.60p 22693
25/06/2019 186.20p 195.28p 186.00p 186.00p 23067
24/06/2019 190.00p 193.80p 186.00p 187.20p 48615
21/06/2019 186.00p 193.40p 185.44p 187.00p 611614
20/06/2019 188.00p 191.00p 185.20p 186.40p 74645
19/06/2019 192.00p 195.40p 185.00p 188.00p 96628
18/06/2019 195.20p 204.00p 193.20p 196.80p 27105
17/06/2019 205.00p 205.00p 195.00p 195.00p 37000
14/06/2019 202.50p 202.50p 197.00p 197.80p 20874
13/06/2019 198.80p 199.80p 195.00p 195.00p 11157
12/06/2019 199.80p 200.00p 195.00p 195.00p 25634
11/06/2019 196.96p 197.40p 196.96p 197.40p 225
10/06/2019 197.40p 200.00p 195.40p 200.00p 32570
07/06/2019 199.80p 200.00p 195.77p 198.20p 29530
06/06/2019 205.00p 205.50p 196.40p 200.00p 52474
05/06/2019 197.40p 201.00p 193.52p 200.00p 60203
04/06/2019 205.50p 205.50p 198.00p 200.00p 827247
03/06/2019 210.00p 210.00p 207.00p 207.00p 10813
31/05/2019 212.00p 212.00p 207.50p 209.50p 25026
30/05/2019 212.50p 214.50p 209.70p 211.50p 49431
29/05/2019 211.00p 214.00p 211.00p 211.00p 63648
28/05/2019 221.00p 221.00p 207.50p 207.50p 31416
24/05/2019 217.00p 222.00p 215.58p 220.50p 12934
23/05/2019 220.50p 225.00p 210.17p 216.00p 77507
22/05/2019 230.00p 230.00p 220.00p 220.00p 596553
21/05/2019 236.00p 236.00p 230.00p 232.00p 44313
20/05/2019 231.50p 236.00p 230.50p 236.00p 18057
17/05/2019 236.00p 236.00p 232.00p 235.00p 30949
16/05/2019 232.50p 236.00p 230.00p 230.00p 1087741
15/05/2019 235.00p 238.94p 232.00p 235.00p 7408
14/05/2019 235.50p 240.00p 235.00p 240.00p 22015
13/05/2019 235.00p 239.91p 235.00p 235.00p 24818
10/05/2019 235.00p 235.50p 232.00p 234.50p 41824
09/05/2019 237.00p 241.00p 233.50p 233.50p 82430
08/05/2019 241.00p 244.00p 238.00p 244.00p 57877
07/05/2019 242.50p 245.46p 236.50p 237.00p 23216
03/05/2019 251.00p 253.98p 242.00p 243.50p 907606
02/05/2019 251.50p 252.41p 242.00p 250.00p 42670
01/05/2019 248.50p 251.50p 244.00p 245.00p 73436
30/04/2019 232.00p 247.50p 232.00p 247.50p 56517
29/04/2019 236.50p 237.00p 230.50p 230.50p 8489
26/04/2019 232.00p 238.50p 230.00p 234.00p 27050
25/04/2019 240.00p 240.00p 232.84p 240.00p 19380
24/04/2019 235.00p 245.00p 230.19p 240.00p 52392
23/04/2019 221.50p 233.50p 221.50p 230.00p 73093
18/04/2019 229.00p 234.00p 225.00p 225.00p 31102
17/04/2019 221.00p 230.00p 220.00p 226.50p 26056
16/04/2019 220.00p 225.00p 219.00p 223.00p 96544
15/04/2019 224.00p 224.00p 218.00p 220.50p 9187
12/04/2019 219.00p 223.50p 214.00p 221.00p 92811
11/04/2019 220.00p 220.00p 211.54p 215.50p 133583
10/04/2019 212.00p 223.50p 207.83p 210.00p 86769
09/04/2019 215.50p 220.50p 209.98p 220.50p 123596
08/04/2019 209.50p 214.80p 208.00p 214.50p 56772
05/04/2019 202.00p 209.00p 192.20p 209.00p 253473
04/04/2019 191.40p 199.40p 190.00p 198.00p 345625
03/04/2019 189.40p 202.00p 186.60p 195.00p 175307
02/04/2019 192.80p 194.80p 186.80p 187.00p 727228
01/04/2019 188.80p 188.80p 182.60p 182.60p 17874
29/03/2019 192.00p 192.80p 181.40p 185.00p 77775
28/03/2019 189.00p 194.00p 187.53p 190.00p 29750
27/03/2019 180.80p 188.40p 180.80p 180.80p 23661
26/03/2019 180.80p 188.80p 180.80p 180.80p 31319
25/03/2019 185.00p 186.80p 182.00p 184.80p 22779
22/03/2019 193.60p 195.00p 187.80p 189.40p 53463
21/03/2019 195.00p 195.00p 187.20p 189.40p 52915
20/03/2019 194.20p 199.00p 190.00p 190.00p 28226
19/03/2019 192.00p 200.50p 191.60p 193.00p 14790
18/03/2019 195.20p 204.00p 195.20p 204.00p 14040
15/03/2019 195.80p 205.00p 195.17p 202.00p 12308
14/03/2019 186.60p 200.00p 186.60p 189.60p 22913
13/03/2019 187.00p 194.60p 186.00p 186.00p 65109
12/03/2019 196.60p 196.60p 185.03p 185.40p 42844
11/03/2019 196.60p 198.82p 192.20p 195.00p 31859
08/03/2019 196.00p 198.26p 191.40p 191.40p 15330
07/03/2019 210.00p 210.00p 194.20p 198.00p 198419
06/03/2019 197.20p 208.50p 197.20p 202.00p 96808
05/03/2019 196.20p 207.00p 196.20p 201.50p 50139
04/03/2019 202.00p 207.44p 199.60p 202.00p 84375
01/03/2019 200.50p 200.50p 195.20p 197.00p 45270
28/02/2019 195.00p 199.40p 192.00p 198.00p 71835
27/02/2019 193.60p 197.18p 188.58p 193.00p 29524
26/02/2019 193.00p 197.00p 192.00p 195.00p 206296
25/02/2019 199.00p 201.03p 197.26p 198.20p 58455
22/02/2019 196.40p 199.00p 195.46p 197.60p 13843
21/02/2019 205.00p 205.00p 192.68p 196.00p 284262
20/02/2019 190.80p 199.80p 190.80p 196.40p 280075
19/02/2019 191.20p 196.67p 191.20p 195.00p 146007
18/02/2019 190.80p 203.00p 190.80p 193.00p 13680
15/02/2019 195.40p 198.60p 193.09p 194.80p 11164
14/02/2019 197.80p 204.00p 197.00p 197.00p 26306
13/02/2019 204.00p 204.00p 195.20p 203.50p 13737
12/02/2019 204.00p 204.00p 199.97p 200.00p 70751
11/02/2019 200.00p 202.71p 195.60p 199.00p 140152
08/02/2019 202.00p 202.00p 194.40p 196.80p 220743
07/02/2019 202.00p 205.00p 195.00p 196.00p 64642
06/02/2019 200.00p 207.00p 197.20p 197.20p 32794
05/02/2019 213.00p 213.00p 200.00p 203.00p 87320
04/02/2019 200.00p 208.00p 200.00p 203.00p 4421
01/02/2019 208.00p 208.00p 204.24p 207.50p 46296
31/01/2019 197.20p 210.00p 197.20p 206.00p 114333
30/01/2019 197.60p 205.00p 197.60p 204.00p 56959
29/01/2019 210.00p 212.00p 201.50p 203.00p 60114
28/01/2019 204.50p 214.50p 200.00p 205.00p 300319
25/01/2019 212.00p 214.00p 208.50p 212.00p 23340
24/01/2019 212.50p 214.50p 204.69p 212.00p 247325
23/01/2019 200.00p 212.50p 200.00p 212.50p 33445
22/01/2019 217.00p 217.08p 205.21p 208.00p 83967
21/01/2019 205.00p 217.00p 205.00p 215.00p 53809
18/01/2019 200.00p 218.24p 200.00p 210.00p 248259
17/01/2019 206.50p 210.50p 204.00p 204.00p 278881
16/01/2019 198.00p 204.50p 198.00p 200.50p 474298
15/01/2019 198.00p 209.00p 198.00p 202.00p 16446
14/01/2019 200.00p 205.50p 198.00p 199.00p 10066
11/01/2019 194.40p 204.50p 194.40p 204.50p 26736
10/01/2019 205.00p 205.00p 197.40p 198.00p 366618
09/01/2019 191.00p 201.00p 191.00p 201.00p 1149817
08/01/2019 186.00p 196.60p 186.00p 195.20p 162355
07/01/2019 187.40p 194.83p 187.40p 191.00p 27274
04/01/2019 201.00p 201.00p 189.20p 191.00p 59460
03/01/2019 190.00p 200.00p 190.00p 200.00p 173925
02/01/2019 190.00p 200.00p 190.00p 193.20p 377404
31/12/2018 202.00p 203.05p 193.00p 201.50p 56474
28/12/2018 191.20p 201.50p 191.20p 201.50p 13439
27/12/2018 195.00p 203.50p 188.80p 197.80p 42445
24/12/2018 187.00p 196.00p 187.00p 196.00p 14120
21/12/2018 181.20p 196.20p 181.20p 196.20p 581451
20/12/2018 187.40p 188.00p 182.80p 185.20p 91904
19/12/2018 187.20p 188.80p 177.00p 183.40p 203338
18/12/2018 188.00p 191.80p 186.40p 188.00p 29980
17/12/2018 188.00p 195.00p 188.00p 189.40p 265092
14/12/2018 188.00p 197.00p 188.00p 197.00p 37985
13/12/2018 188.00p 198.20p 188.00p 198.20p 52328
12/12/2018 185.00p 191.60p 185.00p 188.00p 59410
11/12/2018 188.40p 189.40p 185.00p 185.00p 77588
10/12/2018 191.20p 194.40p 188.00p 190.00p 76770
07/12/2018 200.00p 205.00p 192.00p 197.00p 32416
06/12/2018 190.00p 202.00p 190.00p 198.40p 74279
05/12/2018 204.00p 204.00p 198.00p 198.80p 28412
04/12/2018 207.00p 207.00p 199.00p 200.00p 117569
03/12/2018 203.50p 209.81p 199.96p 205.50p 518439
30/11/2018 185.00p 204.50p 185.00p 203.50p 2200881
29/11/2018 185.00p 193.20p 179.00p 188.00p 1326224
28/11/2018 175.00p 184.60p 175.00p 181.00p 433535
27/11/2018 187.80p 187.80p 175.40p 175.40p 790061
26/11/2018 181.20p 187.20p 181.20p 185.20p 273203
23/11/2018 175.20p 191.60p 168.60p 184.40p 239595
22/11/2018 174.40p 175.00p 169.40p 174.00p 71386
21/11/2018 166.00p 175.00p 166.00p 173.80p 322228
20/11/2018 172.60p 178.98p 164.00p 169.60p 801895
19/11/2018 180.00p 180.00p 175.00p 175.80p 118052
16/11/2018 178.00p 179.80p 177.00p 178.00p 506820

*Close Price adjusted for both dividends and splits