Hostelworld Group Plc HSW
LSE · United Kingdom · Consumer Services
GBp 102.00-0.50 (-0.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 102.00 | -0.49% | GBp 104.00 | GBp 104.00 | GBp 100.00 | 512.90K |
| 2026-09-30 | GBp 102.50 | -1.44% | GBp 102.00 | GBp 103.33 | GBp 100.00 | 724.72K |
| 2026-09-29 | GBp 104.00 | +4.42% | GBp 102.50 | GBp 105.50 | GBp 99.00 | 31.97K |
| 2026-09-28 | GBp 99.60 | -0.90% | GBp 99.00 | GBp 105.50 | GBp 99.00 | 58.90K |
| 2026-09-25 | GBp 100.50 | -1.95% | GBp 100.50 | GBp 105.50 | GBp 99.00 | 37.47K |
| 2026-09-24 | GBp 102.50 | +1.49% | GBp 101.00 | GBp 104.50 | GBp 100.00 | 28.26K |
| 2026-09-23 | GBp 101.00 | -2.65% | GBp 103.00 | GBp 108.00 | GBp 99.00 | 89.91K |
| 2026-09-22 | GBp 103.75 | +5.87% | GBp 105.50 | GBp 109.03 | GBp 100.00 | 94.80K |
| 2026-09-21 | GBp 98.00 | -2.00% | GBp 107.00 | GBp 107.50 | GBp 98.00 | 57.72K |
| 2026-09-18 | GBp 100.00 | -5.66% | GBp 111.00 | GBp 113.00 | GBp 100.00 | 138.68K |
| 2026-09-17 | GBp 106.00 | -3.64% | GBp 109.00 | GBp 112.07 | GBp 106.00 | 2.41K |
| 2026-09-16 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 114.50 | GBp 110.00 | 57.66K |
| 2026-09-15 | GBp 110.00 | -0.90% | GBp 115.00 | GBp 115.00 | GBp 105.50 | 113.84K |
| 2026-09-14 | GBp 111.00 | -1.77% | GBp 114.50 | GBp 114.50 | GBp 106.50 | 32.36K |
| 2026-09-11 | GBp 113.00 | +5.61% | GBp 109.50 | GBp 113.00 | GBp 102.00 | 26.85K |
| 2026-09-10 | GBp 107.00 | +1.42% | GBp 110.00 | GBp 110.00 | GBp 101.50 | 24.78K |
| 2026-09-09 | GBp 105.50 | -4.09% | GBp 108.50 | GBp 113.50 | GBp 102.00 | 24.11K |
| 2026-09-08 | GBp 110.00 | -5.17% | GBp 110.50 | GBp 116.00 | GBp 108.50 | 48.53K |
| 2026-09-07 | GBp 116.00 | +9.43% | GBp 116.00 | GBp 117.00 | GBp 109.00 | 1.03K |
| 2026-09-04 | GBp 106.00 | -0.47% | GBp 111.50 | GBp 116.50 | GBp 104.00 | 77.22K |
| 2026-09-03 | GBp 106.50 | -5.33% | GBp 109.00 | GBp 113.50 | GBp 106.50 | 26.43K |
| 2026-09-02 | GBp 112.50 | +1.81% | GBp 110.00 | GBp 114.50 | GBp 108.50 | 29.44K |
| 2026-09-01 | GBp 110.50 | +1.84% | GBp 111.00 | GBp 113.50 | GBp 106.00 | 38.28K |
| 2026-08-28 | GBp 108.50 | -3.98% | GBp 110.00 | GBp 117.00 | GBp 106.50 | 116.20K |
| 2026-08-27 | GBp 113.00 | -3.83% | GBp 115.00 | GBp 117.50 | GBp 112.00 | 51.31K |
| 2026-08-26 | GBp 117.50 | +2.17% | GBp 115.50 | GBp 118.00 | GBp 110.73 | 34.72K |
| 2026-08-25 | GBp 115.00 | +0.44% | GBp 115.00 | GBp 116.00 | GBp 109.50 | 10.86K |
| 2026-08-24 | GBp 114.50 | 0.00% | GBp 117.00 | GBp 117.50 | GBp 110.65 | 30.12K |
| 2026-08-21 | GBp 114.50 | +3.15% | GBp 110.00 | GBp 118.50 | GBp 110.00 | 95.90K |
| 2026-08-20 | GBp 111.00 | -4.31% | GBp 119.50 | GBp 119.50 | GBp 111.00 | 29.69K |
| 2026-08-19 | GBp 116.00 | +6.42% | GBp 112.00 | GBp 116.00 | GBp 110.50 | 33.87K |
| 2026-08-18 | GBp 109.00 | -2.68% | GBp 113.00 | GBp 114.00 | GBp 109.00 | 1.40M |
| 2026-08-17 | GBp 112.00 | -2.61% | GBp 113.00 | GBp 117.51 | GBp 110.50 | 3.53K |
| 2026-08-14 | GBp 115.00 | +3.14% | GBp 111.00 | GBp 116.74 | GBp 111.00 | 23.42K |
| 2026-08-13 | GBp 111.50 | +0.90% | GBp 115.00 | GBp 115.00 | GBp 110.50 | 75.85K |
| 2026-08-12 | GBp 110.50 | -3.07% | GBp 115.00 | GBp 118.00 | GBp 109.00 | 66.50K |
| 2026-08-11 | GBp 114.00 | +4.59% | GBp 115.50 | GBp 116.00 | GBp 108.50 | 78.16K |
| 2026-08-10 | GBp 109.00 | +1.40% | GBp 107.00 | GBp 110.50 | GBp 104.00 | 8.69M |
| 2026-08-07 | GBp 107.50 | +0.47% | GBp 107.00 | GBp 107.50 | GBp 105.00 | 36.53K |
| 2026-08-06 | GBp 107.00 | +0.47% | GBp 105.00 | GBp 108.00 | GBp 104.00 | 49.40K |
| 2026-08-05 | GBp 106.50 | +1.43% | GBp 105.00 | GBp 107.97 | GBp 104.30 | 110.26K |
| 2026-08-04 | GBp 105.00 | -1.87% | GBp 110.00 | GBp 110.00 | GBp 105.00 | 30.48K |
| 2026-08-03 | GBp 107.00 | +2.88% | GBp 109.00 | GBp 112.50 | GBp 103.00 | 270.39K |
| 2026-07-31 | GBp 104.00 | -1.42% | GBp 104.00 | GBp 107.00 | GBp 104.00 | 147.03K |
| 2026-07-30 | GBp 105.50 | +0.96% | GBp 106.00 | GBp 108.50 | GBp 104.43 | 185.80K |
| 2026-07-29 | GBp 104.50 | -2.34% | GBp 107.00 | GBp 109.00 | GBp 104.50 | 190.70K |
| 2026-07-28 | GBp 107.00 | +2.88% | GBp 106.00 | GBp 108.50 | GBp 104.40 | 41.92K |
| 2026-07-27 | GBp 104.00 | -0.95% | GBp 107.00 | GBp 111.00 | GBp 104.00 | 311.76K |
| 2026-07-24 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 108.30 | GBp 101.00 | 109.30K |
| 2026-07-23 | GBp 105.00 | -0.94% | GBp 107.00 | GBp 107.00 | GBp 104.50 | 32.28K |
| 2026-07-22 | GBp 106.00 | 0.00% | GBp 109.50 | GBp 109.50 | GBp 106.00 | 47.51K |
| 2026-07-21 | GBp 106.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 105.00 | 13.73K |
| 2026-07-20 | GBp 106.00 | +0.95% | GBp 107.00 | GBp 107.00 | GBp 104.50 | 136.32K |
| 2026-07-17 | GBp 105.00 | -1.87% | GBp 108.00 | GBp 109.33 | GBp 105.00 | 26.01K |
| 2026-07-16 | GBp 107.00 | +0.47% | GBp 105.00 | GBp 108.27 | GBp 105.00 | 65.49K |
| 2026-07-15 | GBp 106.50 | 0.00% | GBp 107.00 | GBp 109.50 | GBp 105.50 | 14.36K |
| 2026-07-14 | GBp 106.50 | +0.47% | GBp 107.50 | GBp 108.00 | GBp 105.00 | 24.15K |
| 2026-07-13 | GBp 106.00 | +0.95% | GBp 105.50 | GBp 112.00 | GBp 105.50 | 42.68K |
| 2026-07-10 | GBp 105.00 | -1.87% | GBp 108.00 | GBp 109.38 | GBp 105.00 | 223.46K |
| 2026-07-09 | GBp 107.00 | -2.73% | GBp 106.00 | GBp 110.00 | GBp 105.50 | 148.94K |
| 2026-07-08 | GBp 110.00 | +0.46% | GBp 111.00 | GBp 111.00 | GBp 106.00 | 48.25K |
| 2026-07-07 | GBp 109.50 | +0.92% | GBp 110.00 | GBp 110.00 | GBp 107.00 | 98.48K |
| 2026-07-06 | GBp 108.50 | +0.46% | GBp 108.00 | GBp 116.00 | GBp 107.50 | 130.12K |
| 2026-07-03 | GBp 108.00 | -0.92% | GBp 114.00 | GBp 114.50 | GBp 108.00 | 360.22K |
| 2026-07-02 | GBp 109.00 | -3.54% | GBp 112.00 | GBp 113.50 | GBp 109.00 | 89.42K |
| 2026-07-01 | GBp 113.00 | +0.89% | GBp 110.50 | GBp 114.89 | GBp 110.50 | 3.04K |
| 2026-06-30 | GBp 112.00 | +1.36% | GBp 116.00 | GBp 116.00 | GBp 110.00 | 40.88K |
| 2026-06-29 | GBp 110.50 | -0.90% | GBp 110.00 | GBp 113.00 | GBp 110.00 | 38.89K |
| 2026-06-26 | GBp 111.50 | +0.90% | GBp 111.00 | GBp 116.00 | GBp 110.35 | 18.21K |
| 2026-06-25 | GBp 110.50 | +0.91% | GBp 111.00 | GBp 113.38 | GBp 110.00 | 61.68K |
| 2026-06-24 | GBp 109.50 | -0.45% | GBp 110.50 | GBp 112.55 | GBp 109.50 | 197.42K |
| 2026-06-23 | GBp 110.00 | -4.35% | GBp 113.50 | GBp 118.50 | GBp 110.00 | 71.56K |
| 2026-06-22 | GBp 115.00 | +3.14% | GBp 111.00 | GBp 121.00 | GBp 111.00 | 153.47K |
| 2026-06-19 | GBp 111.50 | +0.45% | GBp 111.00 | GBp 113.00 | GBp 110.00 | 407.57K |
| 2026-06-18 | GBp 111.00 | 0.00% | GBp 110.00 | GBp 115.50 | GBp 110.00 | 9.31K |
| 2026-06-17 | GBp 111.00 | 0.00% | GBp 110.00 | GBp 113.00 | GBp 110.00 | 44.05K |
| 2026-06-16 | GBp 111.00 | -1.77% | GBp 112.50 | GBp 116.50 | GBp 108.00 | 82.30K |
| 2026-06-15 | GBp 113.00 | 0.00% | GBp 113.00 | GBp 119.00 | GBp 113.00 | 15.72K |
| 2026-06-12 | GBp 113.00 | +3.20% | GBp 113.00 | GBp 113.00 | GBp 108.00 | 377.42K |
| 2026-06-11 | GBp 109.50 | -0.45% | GBp 109.00 | GBp 111.00 | GBp 108.00 | 59.83K |
| 2026-06-10 | GBp 110.00 | 0.00% | GBp 111.00 | GBp 112.05 | GBp 109.50 | 14.71K |
| 2026-06-09 | GBp 110.00 | +0.46% | GBp 109.00 | GBp 112.00 | GBp 109.00 | 9.33K |
| 2026-06-08 | GBp 109.50 | -1.35% | GBp 110.00 | GBp 113.00 | GBp 108.50 | 28.96K |
| 2026-06-05 | GBp 111.00 | 0.00% | GBp 112.50 | GBp 112.50 | GBp 109.00 | 9.89K |
| 2026-06-04 | GBp 111.00 | +0.91% | GBp 110.00 | GBp 111.16 | GBp 106.50 | 73.31K |
| 2026-06-03 | GBp 110.00 | +0.92% | GBp 108.00 | GBp 112.50 | GBp 105.50 | 94.44K |
| 2026-06-02 | GBp 109.00 | +0.93% | GBp 109.00 | GBp 112.00 | GBp 108.00 | 149.09K |
| 2026-06-01 | GBp 108.00 | -1.82% | GBp 112.50 | GBp 112.50 | GBp 108.00 | 22.92K |
| 2026-05-29 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 110.00 | GBp 108.00 | 31.75K |
| 2026-05-28 | GBp 110.00 | +1.85% | GBp 111.50 | GBp 111.50 | GBp 108.00 | 26.34K |