Hostelworld Group plc (LON:HSW)
London · Delayed Price · Currency is GBP · Price in GBX 105.00
0.00 (0.00%)
Jul 24, 2026, 5:00 PM GMT
Hostelworld Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 105.00 | 108.30 | 101.00 | 105.00 | 105.00 | - | 109,296 |
| Jul 23, 2026 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 32,277 |
| Jul 22, 2026 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | - | 47,508 |
| Jul 21, 2026 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 13,735 |
| Jul 20, 2026 | 107.00 | 107.00 | 104.50 | 106.00 | 106.00 | 0.95% | 136,316 |
| Jul 17, 2026 | 108.00 | 109.30 | 105.00 | 105.00 | 105.00 | -1.87% | 26,010 |
| Jul 16, 2026 | 105.00 | 108.30 | 105.00 | 107.00 | 107.00 | 0.47% | 65,495 |
| Jul 15, 2026 | 107.00 | 109.50 | 105.50 | 106.50 | 106.50 | - | 14,356 |
| Jul 14, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | 0.47% | 24,150 |
| Jul 13, 2026 | 105.50 | 112.00 | 105.50 | 106.00 | 106.00 | 0.95% | 42,678 |
| Jul 10, 2026 | 108.00 | 109.40 | 105.00 | 105.00 | 105.00 | -1.87% | 223,463 |
| Jul 9, 2026 | 106.00 | 110.00 | 105.50 | 107.00 | 107.00 | -2.73% | 148,942 |
| Jul 8, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 0.46% | 48,250 |
| Jul 7, 2026 | 110.00 | 110.00 | 107.00 | 109.50 | 109.50 | 0.92% | 98,475 |
| Jul 6, 2026 | 108.00 | 116.00 | 107.50 | 108.50 | 108.50 | 0.46% | 130,123 |
| Jul 3, 2026 | 114.00 | 114.50 | 108.00 | 108.00 | 108.00 | -0.92% | 360,221 |
| Jul 2, 2026 | 112.00 | 113.50 | 109.00 | 109.00 | 109.00 | -3.54% | 89,417 |
| Jul 1, 2026 | 110.50 | 114.90 | 110.50 | 113.00 | 113.00 | 0.89% | 3,037 |
| Jun 30, 2026 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1.36% | 40,880 |
| Jun 29, 2026 | 110.00 | 113.00 | 110.00 | 110.50 | 110.50 | -0.90% | 38,892 |
| Jun 26, 2026 | 111.00 | 116.00 | 110.40 | 111.50 | 111.50 | 0.90% | 18,212 |
| Jun 25, 2026 | 111.00 | 113.40 | 110.00 | 110.50 | 110.50 | 0.91% | 61,681 |
| Jun 24, 2026 | 110.50 | 112.60 | 109.50 | 109.50 | 109.50 | -0.45% | 197,419 |
| Jun 23, 2026 | 113.50 | 118.50 | 110.00 | 110.00 | 110.00 | -4.35% | 71,556 |
| Jun 22, 2026 | 111.00 | 121.00 | 111.00 | 115.00 | 115.00 | 3.14% | 153,475 |
| Jun 19, 2026 | 111.00 | 113.00 | 110.00 | 111.50 | 111.50 | 0.45% | 407,574 |
| Jun 18, 2026 | 110.00 | 115.50 | 110.00 | 111.00 | 111.00 | - | 9,306 |
| Jun 17, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 44,049 |
| Jun 16, 2026 | 112.50 | 116.50 | 108.00 | 111.00 | 111.00 | -1.77% | 82,303 |
| Jun 15, 2026 | 113.00 | 119.00 | 113.00 | 113.00 | 113.00 | - | 15,717 |
| Jun 12, 2026 | 113.00 | 113.00 | 108.00 | 113.00 | 113.00 | 3.20% | 377,417 |
| Jun 11, 2026 | 109.00 | 111.00 | 108.00 | 109.50 | 109.50 | -0.45% | 59,830 |
| Jun 10, 2026 | 111.00 | 112.00 | 109.50 | 110.00 | 110.00 | - | 14,706 |
| Jun 9, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.46% | 9,327 |
| Jun 8, 2026 | 110.00 | 113.00 | 108.50 | 109.50 | 109.50 | -1.35% | 28,961 |
| Jun 5, 2026 | 112.50 | 112.50 | 109.00 | 111.00 | 111.00 | - | 9,890 |
| Jun 4, 2026 | 110.00 | 111.20 | 106.50 | 111.00 | 111.00 | 0.91% | 73,311 |
| Jun 3, 2026 | 108.00 | 112.50 | 105.50 | 110.00 | 110.00 | 0.92% | 94,442 |
| Jun 2, 2026 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 0.93% | 149,089 |
| Jun 1, 2026 | 112.50 | 112.50 | 108.00 | 108.00 | 108.00 | -1.82% | 22,923 |
| May 29, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 31,745 |
| May 28, 2026 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | 1.85% | 26,337 |
| May 27, 2026 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 1,315,531 |
| May 26, 2026 | 109.00 | 114.10 | 107.00 | 107.00 | 107.00 | -1.83% | 213,354 |
| May 22, 2026 | 109.50 | 111.00 | 107.00 | 109.00 | 109.00 | -0.46% | 60,883 |
| May 21, 2026 | 105.00 | 110.00 | 105.00 | 109.50 | 109.50 | 1.39% | 10,007 |
| May 20, 2026 | 105.00 | 110.00 | 104.70 | 108.00 | 108.00 | 2.86% | 78,059 |
| 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 |