Hostelworld Group plc (LON:HSW)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 129.95 | 129.95 | 127.00 | 127.00 | 127.00 | -1.93% | 147,043 |
| Oct 24, 2025 | 128.50 | 130.50 | 123.06 | 129.50 | 129.50 | 2.78% | 1,652,766 |
| Oct 23, 2025 | 125.04 | 127.50 | 125.00 | 126.00 | 126.00 | 0.80% | 43,532 |
| Oct 22, 2025 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | - | 81,811 |
| Oct 21, 2025 | 127.00 | 128.34 | 122.49 | 125.00 | 125.00 | -1.19% | 321,609 |
| Oct 20, 2025 | 126.95 | 127.00 | 125.47 | 126.50 | 126.50 | - | 88,173 |
| Oct 17, 2025 | 126.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.40% | 112,266 |
| Oct 16, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 115,078 |
| Oct 15, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.81% | 152,506 |
| Oct 14, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 101,045 |
| Oct 13, 2025 | 123.13 | 126.95 | 123.03 | 125.00 | 125.00 | 1.21% | 92,711 |
| Oct 10, 2025 | 123.64 | 124.50 | 122.00 | 123.50 | 123.50 | 1.23% | 142,816 |
| Oct 9, 2025 | 119.65 | 125.42 | 119.65 | 122.00 | 122.00 | 3.39% | 363,434 |
| Oct 8, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 279,791 |
| Oct 7, 2025 | 121.50 | 121.50 | 115.00 | 116.00 | 116.00 | -3.33% | 265,404 |
| Oct 6, 2025 | 120.02 | 122.50 | 119.50 | 120.00 | 120.00 | 0.84% | 110,040 |
| Oct 3, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.24% | 472,925 |
| 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 |