Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 97.00
-4.00 (-3.96%)
At close: Mar 27, 2026
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 100.50 | 102.50 | 96.90 | 97.00 | 97.00 | -3.96% | 243,044 |
| Mar 26, 2026 | 102.40 | 105.50 | 100.50 | 101.00 | 101.00 | 1.00% | 128,318 |
| Mar 25, 2026 | 100.00 | 105.00 | 99.20 | 100.00 | 100.00 | 1.01% | 563,380 |
| Mar 24, 2026 | 102.00 | 106.00 | 99.00 | 99.00 | 99.00 | -2.94% | 104,527 |
| Mar 23, 2026 | 102.00 | 107.50 | 99.00 | 102.00 | 102.00 | - | 284,278 |
| Mar 20, 2026 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | -5.56% | 131,451 |
| Mar 19, 2026 | 104.00 | 109.50 | 100.00 | 108.00 | 108.00 | 0.93% | 29,506 |
| Mar 18, 2026 | 104.50 | 108.00 | 104.50 | 107.00 | 107.00 | 1.90% | 143,578 |
| Mar 17, 2026 | 100.00 | 106.00 | 98.60 | 105.00 | 105.00 | 6.49% | 897,953 |
| Mar 16, 2026 | 102.00 | 102.00 | 98.60 | 98.60 | 98.60 | 0.20% | 27,021 |
| Mar 13, 2026 | 103.00 | 103.00 | 98.40 | 98.40 | 98.40 | -2.57% | 48,117 |
| Mar 12, 2026 | 100.00 | 102.00 | 99.80 | 101.00 | 101.00 | -0.49% | 72,627 |
| Mar 11, 2026 | 104.00 | 104.00 | 101.02 | 101.50 | 101.50 | -1.46% | 71,531 |
| Mar 10, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 103.00 | -0.48% | 131,171 |
| Mar 9, 2026 | 106.00 | 106.50 | 102.00 | 103.50 | 103.50 | -0.48% | 321,220 |
| Mar 6, 2026 | 106.50 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 35,394 |
| Mar 5, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 44,526 |
| Mar 4, 2026 | 107.50 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 61,680 |
| Mar 3, 2026 | 108.00 | 113.50 | 104.00 | 104.00 | 104.00 | -4.15% | 75,346 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 108.50 | 108.50 | -2.69% | 48,089 |
| Feb 27, 2026 | 109.00 | 113.00 | 108.60 | 111.50 | 111.50 | 1.36% | 112,970 |
| Feb 26, 2026 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1.85% | 92,623 |
| Feb 25, 2026 | 108.00 | 111.00 | 107.50 | 108.00 | 108.00 | 0.93% | 178,942 |
| Feb 24, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 16,578 |
| Feb 23, 2026 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 85,516 |
| Feb 20, 2026 | 108.00 | 110.00 | 107.88 | 108.00 | 108.00 | - | 64,886 |
| Feb 19, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 66,814 |
| Feb 18, 2026 | 108.50 | 110.50 | 108.00 | 108.00 | 108.00 | -1.37% | 50,154 |
| Feb 17, 2026 | 110.00 | 111.00 | 107.00 | 109.50 | 109.50 | 4.29% | 85,210 |
| Feb 16, 2026 | 117.00 | 117.00 | 105.00 | 105.00 | 105.00 | -5.83% | 181,345 |
| Feb 13, 2026 | 113.00 | 115.00 | 110.00 | 111.50 | 111.50 | -1.76% | 304,922 |
| Feb 12, 2026 | 110.00 | 114.50 | 110.00 | 113.50 | 113.50 | -0.44% | 74,936 |
| 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% | 99,378 |
| Jan 19, 2026 | 120.50 | 122.50 | 117.50 | 118.50 | 118.50 | -2.47% | 102,433 |