Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 144.00 | 145.50 | 140.00 | 143.00 | 139.52 | 19,978 |
| 2024-09-04 | 144.00 | 147.88 | 143.00 | 143.50 | 140.01 | 44,478 |
| 2024-09-03 | 145.00 | 146.00 | 144.00 | 145.00 | 141.48 | 26,596 |
| 2024-09-02 | 145.00 | 149.50 | 143.50 | 145.50 | 141.96 | 45,697 |
| 2024-08-30 | 144.50 | 149.50 | 144.50 | 145.00 | 141.48 | 74,570 |
| 2024-08-29 | 144.50 | 145.00 | 141.50 | 144.50 | 140.99 | 57,005 |
| 2024-08-28 | 149.00 | 149.00 | 142.00 | 146.00 | 142.45 | 200,623 |
| 2024-08-27 | 148.00 | 150.00 | 147.00 | 147.50 | 143.91 | 177,498 |
| 2024-08-23 | 146.00 | 150.00 | 146.00 | 148.00 | 144.40 | 249,686 |
| 2024-08-22 | 142.00 | 150.00 | 139.37 | 144.00 | 140.50 | 133,882 |
| 2024-08-21 | 143.50 | 146.50 | 142.50 | 142.50 | 139.04 | 7,415 |
| 2024-08-20 | 145.00 | 146.50 | 143.09 | 144.00 | 140.50 | 37,547 |
| 2024-08-19 | 145.00 | 146.50 | 140.13 | 144.50 | 140.99 | 69,265 |
| 2024-08-16 | 138.00 | 142.50 | 138.00 | 141.50 | 138.06 | 6,227 |
| 2024-08-15 | 137.00 | 142.23 | 137.00 | 140.00 | 136.60 | 18,658 |
| 2024-08-14 | 140.00 | 140.00 | 138.50 | 140.00 | 136.60 | 36,312 |
| 2024-08-13 | 140.00 | 144.38 | 138.50 | 140.00 | 136.60 | 378,755 |
| 2024-08-12 | 139.00 | 143.54 | 138.50 | 138.50 | 135.13 | 117,393 |
| 2024-08-09 | 138.50 | 143.50 | 138.22 | 143.50 | 140.01 | 185,640 |
| 2024-08-08 | 141.50 | 142.00 | 137.00 | 137.00 | 133.67 | 222,362 |
| 2024-08-07 | 141.00 | 144.50 | 139.00 | 140.00 | 136.60 | 70,623 |
| 2024-08-06 | 139.00 | 144.50 | 135.50 | 139.00 | 135.62 | 36,775 |
| 2024-08-05 | 136.50 | 144.00 | 133.00 | 137.00 | 133.67 | 79,772 |
| 2024-08-02 | 140.00 | 143.00 | 138.00 | 138.00 | 134.65 | 13,671 |
| 2024-08-01 | 142.50 | 145.33 | 140.00 | 140.00 | 136.60 | 16,965 |
| 2024-07-31 | 142.00 | 144.50 | 142.00 | 142.00 | 138.55 | 62,899 |
| 2024-07-30 | 144.50 | 146.50 | 140.50 | 145.50 | 141.96 | 53,635 |
| 2024-07-29 | 145.50 | 146.50 | 141.00 | 141.00 | 137.57 | 99,999 |
| 2024-07-26 | 142.00 | 145.50 | 139.00 | 145.50 | 141.96 | 510,406 |
| 2024-07-25 | 142.00 | 144.50 | 137.00 | 141.00 | 137.57 | 1,504,663 |
| 2024-07-24 | 144.50 | 146.50 | 143.00 | 144.00 | 140.50 | 47,609 |
| 2024-07-23 | 145.50 | 147.00 | 144.00 | 144.00 | 140.50 | 20,021 |
| 2024-07-22 | 147.00 | 147.00 | 145.50 | 145.50 | 141.96 | 13,598 |
| 2024-07-19 | 146.00 | 158.50 | 146.00 | 147.00 | 143.43 | 11,292 |
| 2024-07-18 | 148.50 | 152.50 | 146.00 | 146.50 | 142.94 | 72,840 |
| 2024-07-17 | 149.00 | 154.49 | 147.50 | 152.00 | 148.31 | 19,826 |
| 2024-07-16 | 148.00 | 152.50 | 148.00 | 150.00 | 146.35 | 58,646 |
| 2024-07-15 | 150.50 | 152.22 | 147.00 | 148.00 | 144.40 | 55,628 |
| 2024-07-12 | 154.50 | 154.50 | 150.00 | 150.00 | 146.35 | 40,160 |
| 2024-07-11 | 155.50 | 155.50 | 153.00 | 154.00 | 150.26 | 42,629 |
| 2024-07-10 | 160.00 | 160.00 | 150.52 | 153.00 | 149.28 | 282,745 |
| 2024-07-09 | 159.00 | 164.10 | 158.00 | 162.00 | 158.06 | 87,162 |
| 2024-07-08 | 161.00 | 164.50 | 158.00 | 159.00 | 155.14 | 37,172 |
| 2024-07-05 | 161.50 | 164.00 | 160.00 | 160.00 | 156.11 | 53,090 |
| 2024-07-04 | 162.00 | 163.50 | 161.00 | 162.00 | 158.06 | 504,013 |
| 2024-07-03 | 163.50 | 164.50 | 159.50 | 161.50 | 157.57 | 298,923 |
| 2024-07-02 | 161.50 | 161.50 | 159.50 | 161.50 | 157.57 | 1,005 |
| 2024-07-01 | 163.00 | 164.50 | 159.00 | 159.00 | 155.14 | 98,514 |
| 2024-06-28 | 161.50 | 164.50 | 159.50 | 163.00 | 159.04 | 2,477 |
| 2024-06-27 | 163.00 | 164.00 | 158.50 | 159.50 | 155.62 | 87,575 |
| 2024-06-26 | 168.00 | 170.00 | 163.00 | 163.00 | 159.04 | 30,365 |
| 2024-06-25 | 163.50 | 170.00 | 163.50 | 170.00 | 165.87 | 25,797 |
| 2024-06-24 | 163.00 | 164.00 | 160.50 | 164.00 | 160.01 | 27,447 |
| 2024-06-21 | 160.00 | 163.00 | 159.00 | 163.00 | 159.04 | 99,201 |
| 2024-06-20 | 159.50 | 161.54 | 158.00 | 160.50 | 156.60 | 212,605 |
| 2024-06-19 | 162.00 | 162.00 | 159.50 | 159.50 | 155.62 | 80,641 |
| 2024-06-18 | 160.00 | 162.00 | 159.95 | 160.50 | 156.60 | 34,282 |
| 2024-06-17 | 160.00 | 161.50 | 159.00 | 160.00 | 156.11 | 107,599 |
| 2024-06-14 | 160.00 | 162.00 | 159.00 | 160.00 | 156.11 | 361,162 |
| 2024-06-13 | 158.00 | 160.00 | 156.00 | 160.00 | 156.11 | 273,551 |
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.