Hostelworld Group plc (LON:HSW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
127.00
-2.50 (-1.93%)
Oct 27, 2025, 4:35 PM BST

Hostelworld Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025129.95129.95127.00127.00127.00-1.93%147,043
Oct 24, 2025128.50130.50123.06129.50129.502.78%1,652,766
Oct 23, 2025125.04127.50125.00126.00126.000.80%43,532
Oct 22, 2025125.50128.00125.00125.00125.00-81,811
Oct 21, 2025127.00128.34122.49125.00125.00-1.19%321,609
Oct 20, 2025126.95127.00125.47126.50126.50-88,173
Oct 17, 2025126.00128.00124.00126.50126.500.40%112,266
Oct 16, 2025127.00128.00125.00126.00126.000.80%115,078
Oct 15, 2025124.00125.50124.00125.00125.000.81%152,506
Oct 14, 2025125.00127.00124.00124.00124.00-0.80%101,045
Oct 13, 2025123.13126.95123.03125.00125.001.21%92,711
Oct 10, 2025123.64124.50122.00123.50123.501.23%142,816
Oct 9, 2025119.65125.42119.65122.00122.003.39%363,434
Oct 8, 2025116.00119.00116.00118.00118.001.72%279,791
Oct 7, 2025121.50121.50115.00116.00116.00-3.33%265,404
Oct 6, 2025120.02122.50119.50120.00120.000.84%110,040
Oct 3, 2025122.00122.00119.00119.00119.00-1.24%472,925
Oct 2, 2025118.00122.00117.98120.50120.50-0.41%134,802
Oct 1, 2025121.00121.50120.00121.00121.001.68%48,364
Sep 30, 2025118.50121.00116.66119.00119.001.71%114,076
Sep 29, 2025114.00119.50114.00117.00117.001.74%107,415
Sep 26, 2025115.51116.50114.00115.00115.00-143,613
Sep 25, 2025115.00119.00115.00115.00115.00-1.71%41,135
Sep 24, 2025115.35119.00115.00117.00117.000.86%51,096
Sep 23, 2025116.91119.00115.00116.00116.00-0.43%68,430
Sep 22, 2025114.00118.50114.00116.50116.500.43%82,441
Sep 19, 2025115.00119.00114.49116.00116.00-0.85%318,527
Sep 18, 2025118.00119.50115.00117.00117.00-91,672
Sep 17, 2025117.00117.00116.00117.00117.001.30%24,817
Sep 16, 2025116.11118.00114.00115.50115.500.87%174,574
Sep 15, 2025117.00117.00114.50114.50114.50-2.14%21,429
Sep 12, 2025117.50117.88115.50117.00117.000.86%61,366
Sep 11, 2025118.50122.00115.50116.00116.00-0.85%82,371
Sep 10, 2025115.00119.00115.00117.00117.00-0.43%34,258
Sep 9, 2025116.66117.50115.00117.50117.501.29%26,047
Sep 8, 2025117.00118.00115.50116.00116.00-0.85%203,379
Sep 5, 2025115.50118.00115.50117.00117.00-124,119
Sep 4, 2025118.00118.40116.50117.00117.000.43%153,974
Sep 3, 2025118.50118.50116.50116.50116.50-0.85%87,566
Sep 2, 2025116.50119.50116.50117.50117.500.86%80,477
Sep 1, 2025117.54121.50116.34116.50116.500.87%154,702
Aug 29, 2025119.00119.00115.00115.50115.50-1.28%28,293
Aug 28, 2025114.00120.98114.00117.00117.000.86%108,085
Aug 27, 2025119.50122.50116.00116.00115.29-1.28%27,812
Aug 26, 2025121.50125.00116.00117.50116.78-1.67%60,673
Aug 22, 2025124.00124.00116.50119.50118.770.42%13,773
Aug 21, 2025121.50121.50117.00119.00118.27-2.06%39,308
Aug 20, 2025111.50121.50111.50121.50120.764.74%160,221
Aug 19, 2025117.50117.50114.00116.00115.29-57,511
Aug 18, 2025116.00116.00114.00116.00115.292.65%74,612