Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 116.00
-1.00 (-0.85%)
Sep 8, 2025, 4:35 PM BST
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 115.50 | 118.00 | 115.50 | 117.00 | 117.00 | - | 124,119 |
| Sep 4, 2025 | 118.00 | 118.40 | 116.50 | 117.00 | 117.00 | 0.43% | 153,974 |
| Sep 3, 2025 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -0.85% | 87,566 |
| Sep 2, 2025 | 116.50 | 119.50 | 116.50 | 117.50 | 117.50 | 0.86% | 80,477 |
| Sep 1, 2025 | 117.54 | 121.50 | 116.34 | 116.50 | 116.50 | 0.87% | 154,702 |
| Aug 29, 2025 | 119.00 | 119.00 | 115.00 | 115.50 | 115.50 | -1.28% | 28,293 |
| Aug 28, 2025 | 114.00 | 120.98 | 114.00 | 117.00 | 117.00 | 0.86% | 108,085 |
| Aug 27, 2025 | 119.50 | 122.50 | 116.00 | 116.00 | 115.29 | -1.28% | 27,812 |
| Aug 26, 2025 | 121.50 | 125.00 | 116.00 | 117.50 | 116.78 | -1.67% | 60,673 |
| Aug 22, 2025 | 124.00 | 124.00 | 116.50 | 119.50 | 118.77 | 0.42% | 13,773 |
| Aug 21, 2025 | 121.50 | 121.50 | 117.00 | 119.00 | 118.27 | -2.06% | 39,308 |
| Aug 20, 2025 | 111.50 | 121.50 | 111.50 | 121.50 | 120.76 | 4.74% | 160,221 |
| Aug 19, 2025 | 117.50 | 117.50 | 114.00 | 116.00 | 115.29 | - | 57,511 |
| Aug 18, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 115.29 | 2.65% | 74,612 |
| Aug 15, 2025 | 114.00 | 115.00 | 111.50 | 113.00 | 112.31 | 0.89% | 892,999 |
| Aug 14, 2025 | 115.00 | 115.00 | 111.50 | 112.00 | 111.32 | -1.75% | 53,016 |
| Aug 13, 2025 | 114.50 | 119.50 | 111.00 | 114.00 | 113.30 | 1.79% | 348,915 |
| Aug 12, 2025 | 118.00 | 118.00 | 111.00 | 112.00 | 111.32 | -0.88% | 189,052 |
| Aug 11, 2025 | 120.00 | 120.00 | 113.00 | 113.00 | 112.31 | -2.59% | 77,727 |
| Aug 8, 2025 | 115.63 | 118.00 | 115.50 | 116.00 | 115.29 | -1.28% | 76,317 |
| Aug 7, 2025 | 115.00 | 119.50 | 114.00 | 117.50 | 116.78 | 2.17% | 179,030 |
| Aug 6, 2025 | 116.50 | 119.00 | 114.00 | 115.00 | 114.30 | -1.29% | 144,044 |
| Aug 5, 2025 | 119.50 | 119.50 | 115.82 | 116.50 | 115.79 | -2.92% | 143,009 |
| Aug 4, 2025 | 118.00 | 120.00 | 116.50 | 120.00 | 119.27 | 1.69% | 10,914 |
| Aug 1, 2025 | 118.28 | 119.50 | 115.77 | 118.00 | 117.28 | 0.43% | 157,049 |
| Jul 31, 2025 | 118.85 | 122.00 | 117.50 | 117.50 | 116.78 | -0.84% | 66,019 |
| Jul 30, 2025 | 122.00 | 126.16 | 118.39 | 118.50 | 117.78 | -2.47% | 205,788 |
| Jul 29, 2025 | 122.00 | 124.00 | 119.50 | 121.50 | 120.76 | -0.82% | 166,969 |
| Jul 28, 2025 | 125.60 | 127.50 | 122.50 | 122.50 | 121.75 | -1.61% | 101,222 |
| Jul 25, 2025 | 126.50 | 127.00 | 124.00 | 124.50 | 123.74 | -1.19% | 39,211 |
| Jul 24, 2025 | 127.50 | 127.50 | 125.37 | 126.00 | 125.23 | -0.79% | 89,096 |
| Jul 23, 2025 | 128.00 | 128.00 | 124.50 | 127.00 | 126.22 | - | 52,241 |
| Jul 22, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 126.22 | - | 46,969 |
| Jul 21, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 126.22 | -1.55% | 77,875 |
| Jul 18, 2025 | 123.00 | 130.00 | 123.00 | 129.00 | 128.21 | -0.39% | 133,526 |
| Jul 17, 2025 | 126.00 | 129.50 | 126.00 | 129.50 | 128.71 | 1.17% | 125,025 |
| Jul 16, 2025 | 126.37 | 129.50 | 126.37 | 128.00 | 127.22 | -1.16% | 95,979 |
| Jul 15, 2025 | 126.03 | 130.00 | 123.50 | 129.50 | 128.71 | 0.39% | 170,903 |
| Jul 14, 2025 | 127.17 | 130.50 | 127.17 | 129.00 | 128.21 | - | 124,705 |
| Jul 11, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 128.21 | - | 190,236 |
| Jul 10, 2025 | 140.00 | 140.00 | 122.60 | 129.00 | 128.21 | -8.83% | 489,208 |
| Jul 9, 2025 | 147.00 | 148.00 | 141.15 | 141.50 | 140.64 | -2.41% | 161,253 |
| Jul 8, 2025 | 142.22 | 148.00 | 140.00 | 145.00 | 144.11 | 2.47% | 173,696 |
| Jul 7, 2025 | 133.00 | 144.78 | 133.00 | 141.50 | 140.64 | 3.28% | 127,855 |
| Jul 4, 2025 | 134.50 | 138.42 | 133.30 | 137.00 | 136.16 | 0.74% | 192,755 |
| Jul 3, 2025 | 135.00 | 138.00 | 135.00 | 136.00 | 135.17 | - | 107,652 |
| Jul 2, 2025 | 135.95 | 137.50 | 134.50 | 136.00 | 135.17 | - | 107,201 |
| Jul 1, 2025 | 137.00 | 137.00 | 133.50 | 136.00 | 135.17 | -0.73% | 161,034 |
| Jun 30, 2025 | 137.75 | 138.00 | 135.00 | 137.00 | 136.16 | - | 116,719 |
| Jun 27, 2025 | 136.68 | 137.50 | 135.50 | 137.00 | 136.16 | 0.37% | 169,949 |