Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 121.00
+2.00 (1.68%)
Oct 6, 2025, 8:52 AM BST
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.24% | 68,845 |
| Oct 2, 2025 | 118.00 | 122.00 | 117.98 | 120.50 | 120.50 | -0.41% | 134,802 |
| Oct 1, 2025 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 1.68% | 48,364 |
| Sep 30, 2025 | 118.50 | 121.00 | 116.66 | 119.00 | 119.00 | 1.71% | 114,076 |
| Sep 29, 2025 | 114.00 | 119.50 | 114.00 | 117.00 | 117.00 | 1.74% | 107,415 |
| Sep 26, 2025 | 115.51 | 116.50 | 114.00 | 115.00 | 115.00 | - | 143,613 |
| Sep 25, 2025 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 41,135 |
| Sep 24, 2025 | 115.35 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 51,096 |
| Sep 23, 2025 | 116.91 | 119.00 | 115.00 | 116.00 | 116.00 | -0.43% | 68,430 |
| Sep 22, 2025 | 114.00 | 118.50 | 114.00 | 116.50 | 116.50 | 0.43% | 82,441 |
| Sep 19, 2025 | 115.00 | 119.00 | 114.49 | 116.00 | 116.00 | -0.85% | 318,527 |
| Sep 18, 2025 | 118.00 | 119.50 | 115.00 | 117.00 | 117.00 | - | 91,672 |
| Sep 17, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 24,817 |
| Sep 16, 2025 | 116.11 | 118.00 | 114.00 | 115.50 | 115.50 | 0.87% | 174,574 |
| Sep 15, 2025 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | -2.14% | 21,429 |
| Sep 12, 2025 | 117.50 | 117.88 | 115.50 | 117.00 | 117.00 | 0.86% | 61,366 |
| Sep 11, 2025 | 118.50 | 122.00 | 115.50 | 116.00 | 116.00 | -0.85% | 82,371 |
| Sep 10, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.43% | 34,258 |
| Sep 9, 2025 | 116.66 | 117.50 | 115.00 | 117.50 | 117.50 | 1.29% | 26,047 |
| Sep 8, 2025 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 203,379 |
| 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 |