Hostelworld Group PLC (HSW.L) LSE

Currency In GBp

HSW.L Historical Return

If you invested 1000 GBp in Hostelworld Group plc (HSW.L) 10 years ago, it would be worth 703.06 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,323.87 GBp, while 1000 GBp invested 1 year ago would be worth 948.28 GBp. This corresponds to total returns of -29.69%, 32.39%, -5.17%, respectively, with annualized returns of -3.46%, 5.77%, -5.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSW.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	110	107	107	110	101.5	24,782
September 09, 2026	108.5	105.5	105.5	113.5	102	24,110
September 08, 2026	116	110	110	116	108.5	48,526
September 07, 2026	111.5	116	116	117	109	1,031
September 04, 2026	111.5	106	106	116.5	104	77,223
September 03, 2026	109	106.5	106.5	113.5	106.5	26,427
September 02, 2026	110	112.5	112.5	114.5	108.5	29,439
September 01, 2026	107.09	110.5	110.5	113.5	106	38,277
August 28, 2026	109	108.5	108.5	117	106.5	116,199
August 27, 2026	117.5	113	113	117.5	112	51,310
August 26, 2026	110.73	117.5	117.5	118	110.73	34,715
August 25, 2026	115.5	115	115	116	109.5	10,856
August 24, 2026	117	114.5	114.5	117.5	110.65	30,123
August 21, 2026	110.95	114.5	114.5	118.5	110	95,895
August 20, 2026	116.2	111	111	119.5	111	29,688
August 19, 2026	111.9	116	116	116	110.5	33,867
August 18, 2026	110.5	109	109	114	109	1.4M
August 17, 2026	117	112	112	117.52	110.5	3,528
August 14, 2026	115.66	115	115	116.74	111	23,424
August 13, 2026	112.33	111.5	111.5	115	110.5	75,846
August 12, 2026	117.5	110.5	110.5	118	109	66,502
August 11, 2026	111.65	114	114	116	108.5	78,155
August 10, 2026	104	109	109	110.5	104	8.69M
August 07, 2026	106.7	107.5	107.5	107.5	105	36,526
August 06, 2026	108	107	107	108	104	49,608
August 05, 2026	104.55	106.5	106.5	107.98	104.3	80,262
August 04, 2026	110	105	105	110	105	30,482
August 03, 2026	109	107	107	112.5	103	270,389
July 31, 2026	104	104	104	107	104	147,032
July 30, 2026	104.43	105.5	105.5	108.5	104.43	185,801
July 29, 2026	107	104.5	104.5	109	104.5	190,700
July 28, 2026	106.65	107	107	108.5	104.4	41,918
July 27, 2026	109.33	104	104	111	104	311,757
July 23, 2026	107	105	105	107	104.5	47,473
July 22, 2026	109.5	106	106	109.5	106	47,507
July 21, 2026	110	106	106	110	105	13,735
July 20, 2026	107	106	106	107	104.5	136,316
July 17, 2026	109.33	105	105	109.33	105	26,011
July 16, 2026	108.27	107	107	108.27	105	65,495
July 15, 2026	108.48	106.5	106.5	109.5	105.5	14,356
July 14, 2026	107.7	106.5	106.5	108	105	24,150
July 13, 2026	105.5	106	106	112	105.5	42,678
July 10, 2026	108.44	105	105	109.38	105	223,463
July 09, 2026	106	107	107	110	105.5	148,942
July 08, 2026	111	110	110	111	106	48,250
July 07, 2026	110	109.5	109.5	110	107	98,475
July 06, 2026	111.75	108.5	108.5	116	107.5	130,122
July 03, 2026	114	108	108	114.5	108	360,220
July 02, 2026	113.25	109	109	113.5	109	89,418
July 01, 2026	114.89	113	113	114.89	110.5	3,037
June 30, 2026	116	112	112	116	110	40,880
June 29, 2026	110	110.5	110.5	113	110	67,087
June 26, 2026	116	111.5	111.5	116	110.35	28,212
June 25, 2026	112.5	110.5	110.5	113.38	110	61,681
June 24, 2026	110.75	109.5	109.5	112.55	109.5	197,419
June 23, 2026	116	110	110	118.5	110	64,790
June 22, 2026	111	115	115	121	111	153,475
June 19, 2026	112	111.5	111.5	113	110	407,573
June 18, 2026	110	111	111	115.5	110	9,306
June 17, 2026	110	111	111	113	110	44,049