Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 106.00
-0.50 (-0.47%)
Sep 4, 2026, 4:35 PM GMT
Hostelworld Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 115.50 | 118.00 | 110.70 | 117.50 | 116.79 | 2.17% | 34,715 |
| Aug 25, 2026 | 115.00 | 116.00 | 109.50 | 115.00 | 114.31 | 0.44% | 10,856 |
| Aug 24, 2026 | 117.00 | 117.50 | 110.70 | 114.50 | 113.81 | - | 30,123 |
| Aug 21, 2026 | 110.00 | 118.50 | 110.00 | 114.50 | 113.81 | 3.15% | 95,896 |
| Aug 20, 2026 | 119.50 | 119.50 | 111.00 | 111.00 | 110.33 | -4.31% | 29,686 |
| Aug 19, 2026 | 112.00 | 116.00 | 110.50 | 116.00 | 115.30 | 6.42% | 33,867 |
| Aug 18, 2026 | 113.00 | 114.00 | 109.00 | 109.00 | 108.34 | -2.68% | 1,404,453 |
| Aug 17, 2026 | 113.00 | 117.50 | 110.50 | 112.00 | 111.32 | -2.61% | 3,528 |
| Aug 14, 2026 | 111.00 | 116.70 | 111.00 | 115.00 | 114.31 | 3.14% | 23,423 |
| Aug 13, 2026 | 115.00 | 115.00 | 110.50 | 111.50 | 110.83 | 0.91% | 75,845 |
| Aug 12, 2026 | 115.00 | 118.00 | 109.00 | 110.50 | 109.83 | -3.07% | 66,500 |
| Aug 11, 2026 | 115.50 | 116.00 | 108.50 | 114.00 | 113.31 | 4.59% | 78,156 |
| Aug 10, 2026 | 107.00 | 110.50 | 104.00 | 109.00 | 108.34 | 1.40% | 8,691,333 |
| Aug 7, 2026 | 107.00 | 107.50 | 105.00 | 107.50 | 106.85 | 0.47% | 36,527 |
| Aug 6, 2026 | 105.00 | 108.00 | 104.00 | 107.00 | 106.35 | 0.47% | 49,404 |
| Aug 5, 2026 | 105.00 | 108.00 | 104.30 | 106.50 | 105.86 | 1.43% | 110,262 |
| Aug 4, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 104.37 | -1.87% | 30,482 |
| Aug 3, 2026 | 109.00 | 112.50 | 103.00 | 107.00 | 106.35 | 2.88% | 270,389 |
| Jul 31, 2026 | 104.00 | 107.00 | 104.00 | 104.00 | 103.37 | -1.42% | 147,032 |
| Jul 30, 2026 | 106.00 | 108.50 | 104.40 | 105.50 | 104.86 | 0.96% | 185,800 |
| Jul 29, 2026 | 107.00 | 109.00 | 104.50 | 104.50 | 103.87 | -2.34% | 190,700 |
| Jul 28, 2026 | 106.00 | 108.50 | 104.40 | 107.00 | 106.35 | 2.88% | 41,919 |
| Jul 27, 2026 | 107.00 | 111.00 | 104.00 | 104.00 | 103.37 | -0.95% | 311,758 |
| Jul 24, 2026 | 105.00 | 108.30 | 101.00 | 105.00 | 104.37 | - | 109,296 |
| Jul 23, 2026 | 107.00 | 107.00 | 104.50 | 105.00 | 104.37 | -0.94% | 32,277 |
| Jul 22, 2026 | 109.50 | 109.50 | 106.00 | 106.00 | 105.36 | - | 47,508 |
| Jul 21, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 105.36 | - | 13,735 |
| Jul 20, 2026 | 107.00 | 107.00 | 104.50 | 106.00 | 105.36 | 0.95% | 136,316 |
| Jul 17, 2026 | 108.00 | 109.30 | 105.00 | 105.00 | 104.37 | -1.87% | 26,010 |
| Jul 16, 2026 | 105.00 | 108.30 | 105.00 | 107.00 | 106.35 | 0.47% | 65,495 |
| Jul 15, 2026 | 107.00 | 109.50 | 105.50 | 106.50 | 105.86 | - | 14,356 |
| Jul 14, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 105.86 | 0.47% | 24,150 |
| Jul 13, 2026 | 105.50 | 112.00 | 105.50 | 106.00 | 105.36 | 0.95% | 42,678 |
| Jul 10, 2026 | 108.00 | 109.40 | 105.00 | 105.00 | 104.37 | -1.87% | 223,463 |
| Jul 9, 2026 | 106.00 | 110.00 | 105.50 | 107.00 | 106.35 | -2.73% | 148,942 |
| Jul 8, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 109.34 | 0.46% | 48,250 |
| Jul 7, 2026 | 110.00 | 110.00 | 107.00 | 109.50 | 108.84 | 0.92% | 98,475 |
| Jul 6, 2026 | 108.00 | 116.00 | 107.50 | 108.50 | 107.84 | 0.46% | 130,123 |
| Jul 3, 2026 | 114.00 | 114.50 | 108.00 | 108.00 | 107.35 | -0.92% | 360,221 |
| Jul 2, 2026 | 112.00 | 113.50 | 109.00 | 109.00 | 108.34 | -3.54% | 89,417 |
| Jul 1, 2026 | 110.50 | 114.90 | 110.50 | 113.00 | 112.32 | 0.89% | 3,037 |
| Jun 30, 2026 | 116.00 | 116.00 | 110.00 | 112.00 | 111.32 | 1.36% | 40,880 |
| Jun 29, 2026 | 110.00 | 113.00 | 110.00 | 110.50 | 109.83 | -0.90% | 38,892 |
| Jun 26, 2026 | 111.00 | 116.00 | 110.40 | 111.50 | 110.83 | 0.91% | 18,212 |