Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 113.50
-0.50 (-0.44%)
Feb 12, 2026, 4:38 PM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 110.00 | 114.50 | 110.00 | 114.00 | - | - | 35,775 |
| Feb 11, 2026 | 115.50 | 116.00 | 113.52 | 114.00 | 114.00 | -0.87% | 64,876 |
| Feb 10, 2026 | 114.00 | 115.70 | 112.50 | 115.00 | 115.00 | 0.88% | 47,939 |
| Feb 9, 2026 | 115.00 | 115.00 | 110.35 | 114.00 | 114.00 | -0.44% | 283,377 |
| Feb 6, 2026 | 114.50 | 115.50 | 114.15 | 114.50 | 114.50 | -0.43% | 160,332 |
| Feb 5, 2026 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | -0.43% | 85,413 |
| Feb 4, 2026 | 114.50 | 116.74 | 114.00 | 115.50 | 115.50 | 0.43% | 14,888 |
| Feb 3, 2026 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | - | 1,761,948 |
| Feb 2, 2026 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | -1.71% | 36,542 |
| Jan 30, 2026 | 118.00 | 120.00 | 115.50 | 117.00 | 117.00 | -0.85% | 160,709 |
| Jan 29, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 13,627 |
| Jan 28, 2026 | 118.50 | 123.50 | 118.00 | 118.00 | 118.00 | -0.84% | 809,140 |
| Jan 27, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.42% | 90,185 |
| Jan 26, 2026 | 118.50 | 119.98 | 118.00 | 118.50 | 118.50 | - | 232,979 |
| Jan 23, 2026 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | 0.85% | 112,445 |
| Jan 22, 2026 | 118.50 | 124.00 | 116.50 | 117.50 | 117.50 | 0.86% | 71,969 |
| Jan 21, 2026 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | -0.85% | 685,113 |
| Jan 20, 2026 | 119.50 | 122.00 | 117.50 | 117.50 | 117.50 | -0.84% | 81,975 |
| Jan 19, 2026 | 120.53 | 120.50 | 117.50 | 118.50 | 118.50 | -2.47% | 80,571 |
| Jan 16, 2026 | 118.00 | 123.00 | 118.00 | 121.50 | 121.50 | 1.25% | 50,203 |
| Jan 15, 2026 | 119.00 | 122.00 | 110.00 | 120.00 | 120.00 | 2.56% | 461,508 |
| Jan 14, 2026 | 121.50 | 121.50 | 116.50 | 117.00 | 117.00 | -2.50% | 116,839 |
| Jan 13, 2026 | 119.50 | 123.50 | 119.50 | 120.00 | 120.00 | 0.42% | 107,620 |
| Jan 12, 2026 | 126.00 | 123.00 | 119.50 | 119.50 | 119.50 | -3.63% | 101,936 |
| Jan 9, 2026 | 127.50 | 127.50 | 123.50 | 124.00 | 124.00 | -0.40% | 121,972 |
| Jan 8, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 0.40% | 42,941 |
| Jan 7, 2026 | 124.50 | 127.50 | 124.00 | 124.00 | 124.00 | -0.80% | 98,234 |
| Jan 6, 2026 | 126.00 | 127.50 | 124.00 | 125.00 | 125.00 | - | 36,989 |
| Jan 5, 2026 | 124.00 | 127.50 | 122.50 | 125.00 | 125.00 | -0.79% | 233,189 |
| Jan 2, 2026 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 49,337 |
| Dec 31, 2025 | 124.50 | 125.09 | 121.50 | 125.00 | 125.00 | 1.21% | 32,487 |
| Dec 30, 2025 | 122.50 | 123.50 | 119.00 | 123.50 | 123.50 | - | 36,392 |
| Dec 29, 2025 | 120.50 | 123.50 | 118.00 | 123.50 | 123.50 | - | 63,292 |
| Dec 24, 2025 | 118.00 | 123.50 | 116.68 | 123.50 | 123.50 | 3.78% | 37,051 |
| Dec 23, 2025 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.42% | 77,256 |
| Dec 22, 2025 | 120.00 | 122.50 | 119.50 | 119.50 | 119.50 | -0.42% | 80,929 |
| Dec 19, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 96,586 |
| Dec 18, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 45,858 |
| Dec 17, 2025 | 124.00 | 124.00 | 117.00 | 121.00 | 121.00 | -3.20% | 202,262 |
| Dec 16, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 103,517 |
| Dec 15, 2025 | 125.50 | 129.50 | 125.00 | 125.00 | 125.00 | -1.57% | 118,282 |
| Dec 12, 2025 | 127.00 | 127.00 | 125.42 | 127.00 | 127.00 | 1.20% | 38,469 |
| Dec 11, 2025 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 1.21% | 16,243 |
| Dec 10, 2025 | 123.00 | 125.50 | 123.00 | 124.00 | 124.00 | 0.81% | 46,424 |
| Dec 9, 2025 | 121.00 | 123.50 | 120.50 | 123.00 | 123.00 | 2.07% | 54,341 |
| Dec 8, 2025 | 124.50 | 129.00 | 120.50 | 120.50 | 120.50 | -3.60% | 122,137 |
| Dec 5, 2025 | 128.00 | 128.00 | 123.50 | 125.00 | 125.00 | -0.79% | 255,713 |
| Dec 4, 2025 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -0.79% | 95,647 |
| Dec 3, 2025 | 125.50 | 128.50 | 125.50 | 127.00 | 127.00 | 1.20% | 28,063 |
| Dec 2, 2025 | 127.00 | 129.50 | 125.50 | 125.50 | 125.50 | -1.18% | 112,952 |