Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
-4.00 (-3.67%)
May 19, 2026, 4:35 PM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | -3.67% | 146,948 |
| May 18, 2026 | 103.50 | 109.00 | 103.50 | 109.00 | 109.00 | 1.87% | 12,726 |
| May 15, 2026 | 104.50 | 109.50 | 104.50 | 107.00 | 107.00 | - | 67,374 |
| May 14, 2026 | 106.50 | 110.00 | 105.45 | 107.00 | 107.00 | 2.39% | 157,106 |
| May 13, 2026 | 106.50 | 107.50 | 103.50 | 104.50 | 104.50 | -0.48% | 488,504 |
| May 12, 2026 | 106.50 | 107.75 | 103.98 | 105.00 | 105.00 | - | 32,086 |
| May 11, 2026 | 108.50 | 110.00 | 103.00 | 105.00 | 105.00 | -1.87% | 99,425 |
| May 8, 2026 | 107.00 | 112.50 | 103.50 | 107.00 | 107.00 | - | 12,728 |
| May 7, 2026 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 3.38% | 2,012 |
| May 6, 2026 | 104.00 | 106.00 | 102.30 | 103.50 | 103.50 | -0.48% | 1,302,652 |
| May 5, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.80% | 13,292 |
| May 1, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 0.47% | 175,496 |
| Apr 30, 2026 | 107.00 | 108.00 | 103.90 | 106.50 | 106.50 | -1.39% | 291,654 |
| Apr 29, 2026 | 110.50 | 111.50 | 106.00 | 108.00 | 108.00 | -0.46% | 95,172 |
| Apr 28, 2026 | 108.50 | 109.10 | 108.50 | 108.50 | 108.50 | 2.36% | 9,135 |
| Apr 27, 2026 | 107.00 | 111.50 | 106.00 | 106.00 | 106.00 | -0.93% | 72,998 |
| Apr 24, 2026 | 112.00 | 115.00 | 107.00 | 107.00 | 107.00 | -5.31% | 64,238 |
| Apr 23, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 12,794 |
| Apr 22, 2026 | 114.00 | 118.00 | 112.70 | 114.50 | 114.50 | -0.43% | 11,372 |
| Apr 21, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 25,334 |
| Apr 20, 2026 | 111.50 | 120.00 | 111.00 | 116.00 | 116.00 | 3.57% | 142,235 |
| Apr 17, 2026 | 111.50 | 118.00 | 110.00 | 112.00 | 112.00 | -0.88% | 33,576 |
| Apr 16, 2026 | 111.00 | 117.00 | 110.50 | 113.00 | 113.00 | 1.35% | 221,234 |
| Apr 15, 2026 | 105.00 | 112.53 | 103.75 | 111.50 | 110.13 | 9.31% | 172,035 |
| Apr 14, 2026 | 102.00 | 105.00 | 100.00 | 102.00 | 100.74 | 0.49% | 100,606 |
| Apr 13, 2026 | 101.00 | 103.00 | 99.20 | 101.50 | 100.25 | 0.50% | 94,257 |
| Apr 10, 2026 | 99.00 | 103.00 | 99.00 | 101.00 | 99.76 | - | 134,188 |
| Apr 9, 2026 | 107.50 | 107.50 | 99.94 | 101.00 | 99.76 | -0.98% | 156,716 |
| Apr 8, 2026 | 104.50 | 108.00 | 102.00 | 102.00 | 100.74 | 2.00% | 219,327 |
| Apr 7, 2026 | 99.00 | 100.00 | 98.00 | 100.00 | 98.77 | 0.20% | 98,729 |
| Apr 2, 2026 | 101.00 | 101.00 | 99.30 | 99.80 | 98.57 | -0.20% | 88,005 |
| Apr 1, 2026 | 100.00 | 104.50 | 99.00 | 100.00 | 98.77 | -0.99% | 293,857 |
| Mar 31, 2026 | 95.00 | 101.00 | 95.00 | 101.00 | 99.76 | 5.87% | 140,466 |
| Mar 30, 2026 | 97.00 | 97.60 | 93.73 | 95.40 | 94.22 | -1.65% | 210,093 |
| Mar 27, 2026 | 100.50 | 102.50 | 96.90 | 97.00 | 95.80 | -3.96% | 243,044 |
| Mar 26, 2026 | 105.50 | 106.50 | 100.50 | 101.00 | 99.76 | 1.00% | 128,317 |
| Mar 25, 2026 | 100.00 | 105.00 | 99.20 | 100.00 | 98.77 | 1.01% | 563,380 |
| Mar 24, 2026 | 102.00 | 106.00 | 99.00 | 99.00 | 97.78 | -2.94% | 104,527 |
| Mar 23, 2026 | 102.00 | 107.50 | 99.00 | 102.00 | 100.74 | - | 284,278 |
| Mar 20, 2026 | 107.00 | 110.00 | 102.00 | 102.00 | 100.74 | -5.56% | 137,952 |
| Mar 19, 2026 | 104.00 | 109.50 | 100.00 | 108.00 | 106.67 | 0.93% | 29,506 |
| Mar 18, 2026 | 104.50 | 108.00 | 104.50 | 107.00 | 105.68 | 1.90% | 143,578 |
| Mar 17, 2026 | 100.00 | 106.00 | 98.60 | 105.00 | 103.71 | 6.49% | 897,953 |
| Mar 16, 2026 | 102.00 | 102.00 | 98.60 | 98.60 | 97.39 | 0.20% | 27,021 |
| Mar 13, 2026 | 103.00 | 103.00 | 98.40 | 98.40 | 97.19 | -2.57% | 48,117 |
| Mar 12, 2026 | 100.00 | 102.00 | 99.80 | 101.00 | 99.76 | -0.49% | 72,627 |
| Mar 11, 2026 | 104.00 | 104.00 | 101.02 | 101.50 | 100.25 | -1.46% | 71,531 |
| Mar 10, 2026 | 105.00 | 106.00 | 100.00 | 103.00 | 101.73 | -0.48% | 131,171 |
| Mar 9, 2026 | 106.00 | 106.50 | 102.00 | 103.50 | 102.22 | -0.48% | 321,220 |
| Mar 6, 2026 | 106.50 | 108.00 | 104.00 | 104.00 | 102.72 | -1.89% | 35,394 |