Hostelworld Group plc (HSW.L) LSE

109.00

+1(+0.93%)

Updated at June 02 04:35PM

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 749.81 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,119.1 GBp, while 1000 GBp invested 1 year ago would be worth 966.23 GBp. This corresponds to total returns of -25.02%, 11.91%, -3.38%, respectively, with annualized returns of -2.84%, 2.27%, -3.38%.

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
June 01, 2026	110.5	108	108	112.5	108	22,924
May 29, 2026	110	110	110	110	108	28,244
May 28, 2026	111.5	110	110	111.5	108	26,338
May 27, 2026	108	108	108	110	108	1.32M
May 26, 2026	108.33	107	107	114.09	107	213,354
May 22, 2026	108.33	109	109	111	107	60,883
May 21, 2026	105	109.5	109.5	110	105	10,007
May 20, 2026	104.68	108	108	109.5	104.68	34,255
May 19, 2026	107	105	105	109	104	146,948
May 18, 2026	103.5	109	109	109	103.5	12,726
May 15, 2026	104.5	107	107	109.5	104.5	67,374
May 14, 2026	105.45	107	107	110	105.45	157,106
May 13, 2026	106.5	104.5	104.5	107.5	103.5	488,503
May 12, 2026	103.98	105	105	107.75	103.98	32,086
May 11, 2026	103	105	105	110	103	99,424
May 08, 2026	107	107	107	112.5	103.5	9,930
May 07, 2026	102.38	107	107	107	102	2,011
May 06, 2026	104	103.5	103.5	106	102.3	1.3M
May 05, 2026	107	104	104	108	104	13,292
May 01, 2026	110	107	107	110	105	175,495
April 30, 2026	104.75	106.5	106.5	108	103.9	291,654
April 29, 2026	107	108	108	111.5	106	91,694
April 28, 2026	109.1	108.5	108.5	109.1	108.5	9,135
April 27, 2026	107	106	106	111.5	106	72,851
April 24, 2026	112	107	107	115	107	46,999
April 23, 2026	113	113	113	115	113	11,440
April 22, 2026	114	114.5	114.5	118	112.7	11,372
April 21, 2026	118	115	115	118	114	25,333
April 20, 2026	112.6	116	116	120	111	139,736
April 17, 2026	115.25	112	112	118	110	31,471
April 16, 2026	113.15	113	113	117	110.5	192,733
April 15, 2026	105.7	111.5	111.5	112.53	103.75	172,032
April 14, 2026	105	102	102	105	100	91,172
April 13, 2026	103	101.5	101.5	103	99.2	94,257
April 10, 2026	99	101	101	103	99	124,178
April 09, 2026	107.5	101	101	107.5	99.94	156,715
April 08, 2026	104.5	102	102	108	102	219,328
April 07, 2026	99.78	100	100	100	98	98,731
April 02, 2026	99.6	99.8	99.8	101	99.3	121,135
April 01, 2026	104.5	100	100	104.5	99	217,357
March 31, 2026	95	101	101	101	95	140,466
March 30, 2026	97	95.4	95.4	97.6	93.73	210,093
March 27, 2026	101.92	97	97	102.5	96.9	243,044
March 26, 2026	102.4	101	101	106.5	100.5	127,818
March 25, 2026	105	100	100	105	99.2	563,379
March 24, 2026	106	99	99	106	99	94,527
March 23, 2026	102.8	102	102	107.5	99	205,894
March 20, 2026	107	102	102	110	102	131,451
March 19, 2026	100	108	108	109.5	100	29,507
March 18, 2026	104.5	107	107	108	104.5	129,806
March 17, 2026	98.6	105	105	106	98.6	805,961
March 16, 2026	102	98.6	98.6	102	98.6	27,021
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