Hostelworld Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	84.000	85.473	82.488	83.800	83.800	12,619
2026-10-22	84.000	86.220	83.400	83.400	83.400	58,735
2026-10-21	83.000	86.200	82.200	86.200	86.200	191,516
2026-10-20	81.000	83.860	81.000	82.000	82.000	630,514
2026-10-19	82.000	85.552	78.200	82.200	82.200	934,223
2026-10-16	86.600	89.094	84.320	84.800	84.800	127,770
2026-10-15	88.400	91.000	86.400	86.400	86.400	54,146
2026-10-14	88.000	90.077	87.000	88.600	88.600	83,719
2026-10-13	88.800	92.600	87.160	88.600	88.600	17,485
2026-10-12	89.200	91.800	88.110	88.600	88.600	53,101
2026-10-09	92.000	96.800	89.000	89.000	89.000	29,053
2026-10-08	92.800	96.400	89.600	90.400	90.400	395,938
2026-10-07	91.800	94.800	85.200	92.600	92.600	492,391
2026-10-06	99.400	104.00	99.400	102.00	102.00	21,232
2026-10-05	103.50	104.00	101.00	104.00	104.00	16,409
2026-10-02	102.00	103.50	99.400	100.00	100.00	4,019,136
2026-10-01	104.00	104.00	100.00	102.00	102.00	512,904
2026-09-30	102.00	103.33	100.00	102.50	102.50	724,721
2026-09-29	102.50	105.50	99.000	104.00	104.00	31,973
2026-09-28	99.000	105.50	99.000	99.600	99.600	58,900
2026-09-25	100.50	105.50	99.000	100.50	100.50	37,470
2026-09-24	101.00	104.50	100.00	102.50	102.50	28,264
2026-09-23	103.00	108.00	99.000	101.00	101.00	89,909
2026-09-22	105.50	109.03	100.00	103.75	103.75	94,802
2026-09-21	107.00	107.50	98.000	98.000	98.000	57,720
2026-09-18	111.00	113.00	100.00	100.00	100.00	138,678
2026-09-17	109.00	112.07	106.00	106.00	106.00	2,408
2026-09-16	110.00	114.50	110.00	110.00	110.00	57,663
2026-09-15	115.00	115.00	105.50	110.00	110.00	113,842
2026-09-14	114.50	114.50	106.50	111.00	111.00	32,361
2026-09-11	109.50	113.00	102.00	113.00	113.00	26,846
2026-09-10	110.00	110.00	101.50	107.00	107.00	24,782
2026-09-09	108.50	113.50	102.00	105.50	105.50	24,110
2026-09-08	110.50	116.00	108.50	110.00	110.00	48,526
2026-09-07	116.00	117.00	109.00	116.00	116.00	1,031
2026-09-04	111.50	116.50	104.00	106.00	106.00	77,224
2026-09-03	109.00	113.50	106.50	106.50	106.50	26,426
2026-09-02	110.00	114.50	108.50	112.50	112.50	29,439
2026-09-01	111.00	113.50	106.00	110.50	110.50	38,277
2026-08-28	110.00	117.00	106.50	108.50	108.50	116,198
2026-08-27	115.00	117.50	112.00	113.00	113.00	51,310
2026-08-26	115.50	118.00	110.73	117.50	116.79	34,715
2026-08-25	115.00	116.00	109.50	115.00	114.30	10,856
2026-08-24	117.00	117.50	110.65	114.50	113.81	30,123
2026-08-21	110.00	118.50	110.00	114.50	113.81	95,896
2026-08-20	119.50	119.50	111.00	111.00	110.33	29,686
2026-08-19	112.00	116.00	110.50	116.00	115.30	33,867
2026-08-18	113.00	114.00	109.00	109.00	108.34	1,404,453
2026-08-17	113.00	117.52	110.50	112.00	111.32	3,528
2026-08-14	111.00	116.74	111.00	115.00	114.30	23,423
2026-08-13	115.00	115.00	110.50	111.50	110.82	75,845
2026-08-12	115.00	118.00	109.00	110.50	109.83	66,500
2026-08-11	115.50	116.00	108.50	114.00	113.31	78,156
2026-08-10	107.00	110.50	104.00	109.00	108.34	8,691,333
2026-08-07	107.00	107.50	105.00	107.50	106.85	36,527
2026-08-06	105.00	108.00	104.00	107.00	106.35	49,404
2026-08-05	105.00	107.98	104.30	106.50	105.85	110,262
2026-08-04	110.00	110.00	105.00	105.00	104.36	30,482
2026-08-03	109.00	112.50	103.00	107.00	106.35	270,389
2026-07-31	104.00	107.00	104.00	104.00	103.37	147,032

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0071 GBP
2026-04-16	0.0138 GBP
2025-08-28	0.0071 GBP
2019-08-29	0.0381 GBP
2019-05-09	0.0776 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.