Hostelworld Group plc (LON:HSW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 82.20
+0.20 (0.24%)
Nov 5, 2026, 3:59 PM GMT
Hostelworld Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 86.20 | 86.20 | 82.00 | 82.20 | 82.20 | 0.24% | 13,656 |
| Nov 4, 2026 | 82.00 | 84.20 | 80.00 | 82.00 | 82.00 | - | 108,325 |
| Nov 3, 2026 | 83.00 | 85.80 | 82.00 | 82.00 | 82.00 | -1.20% | 35,164 |
| Nov 2, 2026 | 82.00 | 85.40 | 82.00 | 83.00 | 83.00 | 1.22% | 20,826 |
| Oct 30, 2026 | 84.00 | 85.80 | 82.00 | 82.00 | 82.00 | -2.38% | 240,361 |
| Oct 29, 2026 | 84.00 | 86.20 | 84.00 | 84.00 | 84.00 | - | 87,181 |
| Oct 28, 2026 | 82.40 | 85.80 | 82.27 | 84.00 | 84.00 | 2.44% | 79,932 |
| Oct 27, 2026 | 85.80 | 85.80 | 82.00 | 82.00 | 82.00 | -3.98% | 32,929 |
| Oct 26, 2026 | 85.40 | 85.80 | 82.20 | 85.40 | 85.40 | 1.91% | 40,533 |
| Oct 23, 2026 | 85.80 | 85.80 | 82.20 | 83.80 | 83.80 | 0.48% | 12,812 |
| Oct 22, 2026 | 84.00 | 86.40 | 83.40 | 83.40 | 83.40 | -3.25% | 58,858 |
| Oct 21, 2026 | 83.00 | 86.20 | 78.40 | 86.20 | 86.20 | 5.12% | 203,091 |
| Oct 20, 2026 | 81.00 | 84.00 | 80.20 | 82.00 | 82.00 | -0.24% | 680,889 |
| Oct 19, 2026 | 82.00 | 85.80 | 78.20 | 82.20 | 82.20 | -3.07% | 1,134,801 |
| Oct 16, 2026 | 89.09 | 86.60 | 84.40 | 84.80 | 84.80 | -1.85% | 129,009 |
| Oct 15, 2026 | 87.30 | 90.00 | 86.40 | 86.40 | 86.40 | -2.48% | 54,147 |
| Oct 14, 2026 | 90.08 | 88.60 | 87.00 | 88.60 | 88.60 | - | 83,718 |
| Oct 13, 2026 | 88.80 | 89.00 | 88.40 | 88.60 | 88.60 | - | 17,486 |
| Oct 12, 2026 | 89.20 | 89.20 | 88.60 | 88.60 | 88.60 | -0.45% | 53,101 |
| Oct 9, 2026 | 91.31 | 92.00 | 89.00 | 89.00 | 89.00 | -1.55% | 29,052 |
| Oct 8, 2026 | 93.00 | 94.00 | 89.60 | 90.40 | 90.40 | -2.38% | 395,937 |
| Oct 7, 2026 | 91.80 | 94.80 | 85.20 | 92.60 | 92.60 | -9.22% | 492,391 |
| Oct 6, 2026 | 99.40 | 104.00 | 99.40 | 102.00 | 102.00 | -1.92% | 21,232 |
| Oct 5, 2026 | 103.50 | 104.00 | 101.00 | 104.00 | 104.00 | 4.00% | 16,409 |
| Oct 2, 2026 | 102.00 | 103.50 | 99.40 | 100.00 | 100.00 | -1.96% | 4,019,136 |
| Oct 1, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.49% | 12,904 |
| Sep 30, 2026 | 100.88 | 102.50 | 102.00 | 102.50 | 102.50 | -1.44% | 620,876 |
| Sep 29, 2026 | 99.20 | 104.00 | 100.50 | 104.00 | 104.00 | 4.42% | 31,973 |
| Sep 28, 2026 | 99.00 | 102.00 | 99.00 | 99.60 | 99.60 | -0.90% | 58,901 |
| Sep 25, 2026 | 99.20 | 101.00 | 100.00 | 100.50 | 100.50 | -1.95% | 37,469 |
| Sep 24, 2026 | 101.00 | 102.50 | 100.00 | 102.50 | 102.50 | 1.49% | 28,265 |
| Sep 23, 2026 | 106.64 | 104.00 | 99.00 | 101.00 | 101.00 | -2.65% | 89,909 |
| Sep 22, 2026 | 105.50 | 109.00 | 100.00 | 103.75 | 103.75 | 5.87% | 94,801 |
| Sep 21, 2026 | 104.23 | 107.00 | 98.00 | 98.00 | 98.00 | -2.00% | 57,720 |
| Sep 18, 2026 | 111.00 | 111.00 | 100.00 | 100.00 | 100.00 | -5.66% | 138,678 |
| Sep 17, 2026 | 106.50 | 109.00 | 106.00 | 106.00 | 106.00 | -3.64% | 2,408 |
| Sep 16, 2026 | 112.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 46,524 |
| Sep 15, 2026 | 115.00 | 115.00 | 106.00 | 110.00 | 110.00 | -0.90% | 113,843 |
| Sep 14, 2026 | 114.50 | 114.50 | 111.00 | 111.00 | 111.00 | -1.77% | 32,361 |
| Sep 11, 2026 | 109.50 | 113.00 | 102.00 | 113.00 | 113.00 | 5.61% | 26,846 |
| Sep 10, 2026 | 110.00 | 110.00 | 102.00 | 107.00 | 107.00 | 1.42% | 24,782 |
| Sep 9, 2026 | 108.50 | 113.50 | 102.00 | 105.50 | 105.50 | -4.09% | 24,110 |
| Sep 8, 2026 | 110.50 | 116.00 | 108.50 | 110.00 | 110.00 | -5.17% | 48,526 |
| Sep 7, 2026 | 116.00 | 117.00 | 109.00 | 116.00 | 116.00 | 9.43% | 1,031 |
| Sep 4, 2026 | 111.50 | 116.50 | 104.00 | 106.00 | 106.00 | -0.47% | 77,224 |
| Sep 3, 2026 | 109.00 | 113.50 | 106.50 | 106.50 | 106.50 | -5.33% | 26,426 |
| Sep 2, 2026 | 110.00 | 114.50 | 108.50 | 112.50 | 112.50 | 1.81% | 29,439 |
| Sep 1, 2026 | 111.00 | 113.50 | 106.00 | 110.50 | 110.50 | 1.84% | 38,277 |
| Aug 28, 2026 | 110.00 | 117.00 | 106.50 | 108.50 | 108.50 | -3.98% | 116,198 |
| Aug 27, 2026 | 115.00 | 117.50 | 112.00 | 113.00 | 113.00 | -3.25% | 51,310 |