Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 124.00
-3.00 (-2.36%)
Nov 25, 2025, 8:41 AM BST
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | 1.20% | 59,120 |
| Nov 21, 2025 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | -0.79% | 56,399 |
| Nov 20, 2025 | 126.50 | 130.00 | 125.50 | 126.50 | 126.50 | 1.20% | 21,590 |
| Nov 19, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -1.57% | 141,770 |
| Nov 18, 2025 | 133.00 | 137.50 | 126.50 | 127.00 | 127.00 | -7.30% | 564,993 |
| Nov 17, 2025 | 137.00 | 137.49 | 132.00 | 137.00 | 137.00 | 3.40% | 174,632 |
| Nov 14, 2025 | 135.00 | 137.00 | 132.00 | 132.50 | 132.50 | -2.93% | 133,250 |
| Nov 13, 2025 | 140.00 | 141.50 | 136.50 | 136.50 | 136.50 | -2.50% | 86,594 |
| Nov 12, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 196,590 |
| Nov 11, 2025 | 132.50 | 136.00 | 130.00 | 135.00 | 135.00 | 3.05% | 187,592 |
| Nov 10, 2025 | 129.50 | 132.50 | 127.50 | 131.00 | 131.00 | 3.56% | 148,732 |
| Nov 7, 2025 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | -0.39% | 68,873 |
| Nov 6, 2025 | 127.00 | 129.50 | 123.00 | 127.00 | 127.00 | -0.78% | 151,487 |
| Nov 5, 2025 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | 59,388 |
| Nov 4, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.17% | 65,407 |
| Nov 3, 2025 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | 1.18% | 53,665 |
| Oct 31, 2025 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1.60% | 285,295 |
| Oct 30, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 117,917 |
| Oct 29, 2025 | 126.00 | 127.50 | 125.45 | 126.00 | 126.00 | - | 320,099 |
| Oct 28, 2025 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 83,804 |
| Oct 27, 2025 | 129.00 | 129.95 | 127.00 | 127.00 | 127.00 | -1.93% | 147,041 |
| Oct 24, 2025 | 126.00 | 130.50 | 123.06 | 129.50 | 129.50 | 2.78% | 1,562,765 |
| Oct 23, 2025 | 125.00 | 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 | - | 81,812 |
| Oct 21, 2025 | 127.00 | 128.34 | 122.49 | 125.00 | 125.00 | -1.19% | 321,609 |
| Oct 20, 2025 | 126.50 | 127.00 | 125.48 | 126.50 | 126.50 | - | 88,174 |
| Oct 17, 2025 | 126.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.40% | 112,267 |
| Oct 16, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 115,077 |
| Oct 15, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.81% | 152,507 |
| Oct 14, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 101,045 |
| Oct 13, 2025 | 123.50 | 126.95 | 123.03 | 125.00 | 125.00 | 1.21% | 92,711 |
| Oct 10, 2025 | 122.50 | 124.50 | 122.00 | 123.50 | 123.50 | 1.23% | 142,816 |
| Oct 9, 2025 | 122.00 | 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 | 119.00 | 121.50 | 115.00 | 116.00 | 116.00 | -3.33% | 265,404 |
| Oct 6, 2025 | 121.00 | 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% | 472,926 |
| Oct 2, 2025 | 118.00 | 122.00 | 117.98 | 120.50 | 120.50 | -0.41% | 134,803 |
| Oct 1, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 1.68% | 48,364 |
| Sep 30, 2025 | 119.00 | 121.00 | 116.66 | 119.00 | 119.00 | 1.71% | 114,076 |
| Sep 29, 2025 | 116.50 | 119.50 | 114.00 | 117.00 | 117.00 | 1.74% | 107,416 |
| Sep 26, 2025 | 116.00 | 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 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 51,094 |
| Sep 23, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.43% | 68,429 |
| Sep 22, 2025 | 114.00 | 118.50 | 114.00 | 116.50 | 116.50 | 0.43% | 82,440 |
| Sep 19, 2025 | 116.00 | 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 | - | 91,673 |
| Sep 17, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 24,817 |
| Sep 16, 2025 | 116.50 | 118.00 | 114.00 | 115.50 | 115.50 | 0.87% | 174,573 |