Hostelworld Group Plc HSW
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 102,00-0,50 (-%0,49)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 100,02 | -%2,42 | GBp 104,00 | GBp 104,00 | GBp 100,00 | 13,17K |
| 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 |