Hostelworld Group plc (HSW.L) LSE
98.40
-2.6(-2.57%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
98.40
-2.6(-2.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 98.6 | 98.4 | 98.4 | 103 | 98.4 | 48,116 |
| March 12, 2026 | 100.5 | 101 | 101 | 102 | 99.8 | 72,627 |
| March 11, 2026 | 104 | 101.5 | 101.5 | 104 | 101.02 | 71,531 |
| March 10, 2026 | 105.42 | 103 | 103 | 106 | 100 | 131,171 |
| March 09, 2026 | 106.5 | 103.5 | 103.5 | 106.5 | 102 | 321,221 |
| March 06, 2026 | 106.5 | 104 | 104 | 108 | 104 | 35,395 |
| March 05, 2026 | 106 | 106 | 106 | 108 | 105 | 44,526 |
| March 04, 2026 | 104.07 | 106 | 106 | 108 | 104 | 61,679 |
| March 03, 2026 | 113.5 | 104 | 104 | 113.5 | 104 | 73,775 |
| March 02, 2026 | 109 | 108.5 | 108.5 | 110 | 108 | 48,090 |
| February 27, 2026 | 108.96 | 111.5 | 111.5 | 113 | 108.6 | 112,970 |
| February 26, 2026 | 107.5 | 110 | 110 | 110 | 107.5 | 92,623 |
| February 25, 2026 | 107.5 | 108 | 108 | 111 | 107.5 | 178,941 |
| February 24, 2026 | 109 | 107 | 107 | 109 | 107 | 16,577 |
| February 23, 2026 | 110.5 | 108 | 108 | 111 | 107 | 85,515 |
| February 20, 2026 | 108 | 108 | 0 | 110 | 107.88 | 71,791 |
| February 19, 2026 | 108 | 108 | 0 | 109 | 108 | 66,814 |
| February 18, 2026 | 109.18 | 108 | 0 | 110.5 | 108 | 50,154 |
| February 17, 2026 | 110 | 109.5 | 0 | 111 | 107 | 85,210 |
| February 16, 2026 | 117 | 105 | 0 | 117 | 105 | 181,346 |
| February 13, 2026 | 113 | 111.5 | 0 | 115 | 110 | 304,923 |
| February 12, 2026 | 110 | 113.5 | 0 | 114.5 | 110 | 74,935 |
| February 11, 2026 | 116 | 114 | 0 | 116 | 113.52 | 64,876 |
| February 10, 2026 | 112.5 | 115 | 0 | 115.7 | 112.5 | 47,939 |
| February 09, 2026 | 115 | 114 | 0 | 115 | 110.35 | 283,377 |
| February 06, 2026 | 114.5 | 114.5 | 0 | 115.5 | 114.15 | 160,334 |
| February 05, 2026 | 115 | 115 | 0 | 117.5 | 115 | 85,413 |
| February 04, 2026 | 114.5 | 115.5 | 0 | 116.74 | 114 | 14,888 |
| February 03, 2026 | 115 | 115 | 0 | 116 | 113.5 | 1.76M |
| February 02, 2026 | 121 | 115 | 0 | 121 | 115 | 36,541 |
| January 30, 2026 | 120 | 117 | 0 | 120 | 115.5 | 160,708 |
| January 29, 2026 | 118 | 118 | 0 | 120 | 118 | 13,626 |
| January 28, 2026 | 123.5 | 118 | 0 | 123.5 | 118 | 809,139 |
| January 27, 2026 | 118 | 119 | 0 | 120 | 117 | 90,185 |
| January 26, 2026 | 118.5 | 118.5 | 0 | 119.98 | 118 | 232,979 |
| January 23, 2026 | 118.5 | 118.5 | 0 | 118.5 | 117.5 | 112,445 |
| January 22, 2026 | 116.5 | 117.5 | 0 | 124 | 116.5 | 71,970 |
| January 21, 2026 | 120 | 116.5 | 0 | 120 | 116.5 | 685,114 |
| January 20, 2026 | 119.5 | 117.5 | 0 | 122 | 117.5 | 99,379 |
| January 19, 2026 | 120.53 | 118.5 | 0 | 122.5 | 117.5 | 102,433 |
| January 16, 2026 | 118 | 121.5 | 0 | 123 | 118 | 50,203 |
| January 15, 2026 | 121.5 | 120 | 0 | 122 | 110 | 461,507 |
| January 14, 2026 | 121.5 | 117 | 0 | 121.5 | 116.5 | 116,840 |
| January 13, 2026 | 119.5 | 120 | 0 | 123.5 | 119.5 | 107,619 |
| January 12, 2026 | 126 | 119.5 | 0 | 126 | 119.5 | 101,936 |
| January 09, 2026 | 127.5 | 124 | 0 | 127.5 | 123.5 | 121,972 |
| January 08, 2026 | 126 | 124.5 | 0 | 126 | 123 | 42,942 |
| January 07, 2026 | 124.5 | 124 | 0 | 127.5 | 124 | 98,235 |
| January 06, 2026 | 125 | 125 | 0 | 127.5 | 124 | 36,989 |
| January 05, 2026 | 124 | 125 | 0 | 127.5 | 122.5 | 233,190 |
| January 02, 2026 | 122.6 | 126 | 0 | 126 | 122 | 49,339 |
| December 31, 2025 | 123.5 | 125 | 0 | 125 | 121.5 | 32,487 |
| December 30, 2025 | 119.5 | 123.5 | 0 | 123.5 | 119 | 36,391 |
| December 29, 2025 | 121.12 | 123.5 | 0 | 123.5 | 118 | 63,292 |
| December 24, 2025 | 118 | 123.5 | 0 | 123.5 | 116.68 | 37,051 |
| December 23, 2025 | 119 | 119 | 0 | 123 | 119 | 77,257 |
| December 22, 2025 | 120 | 119.5 | 0 | 122.5 | 119.5 | 80,929 |
| December 19, 2025 | 122 | 120 | 0 | 122 | 120 | 96,586 |
| December 18, 2025 | 121 | 121 | 0 | 122 | 121 | 45,858 |
| December 17, 2025 | 124 | 121 | 0 | 124 | 117 | 202,262 |