Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 158.00 | 158.00 | 146.70 | 156.00 | 152.21 | 442,331 |
| 2024-06-11 | 154.50 | 158.50 | 153.50 | 158.00 | 154.16 | 176,122 |
| 2024-06-10 | 156.00 | 156.00 | 153.00 | 156.00 | 152.21 | 7,961 |
| 2024-06-07 | 152.00 | 154.00 | 151.00 | 153.00 | 149.28 | 41,931 |
| 2024-06-06 | 152.00 | 154.00 | 149.50 | 152.00 | 148.31 | 90,158 |
| 2024-06-05 | 155.50 | 155.50 | 149.00 | 149.00 | 145.38 | 259,717 |
| 2024-06-04 | 152.00 | 154.81 | 150.64 | 152.50 | 148.79 | 158,338 |
| 2024-06-03 | 152.00 | 156.00 | 152.00 | 153.00 | 149.28 | 40,931 |
| 2024-05-31 | 155.00 | 155.50 | 152.00 | 152.50 | 148.79 | 122,789 |
| 2024-05-30 | 150.00 | 156.00 | 150.00 | 153.50 | 149.77 | 313,549 |
| 2024-05-29 | 156.00 | 156.00 | 151.00 | 151.00 | 147.33 | 92,662 |
| 2024-05-28 | 156.50 | 159.50 | 156.50 | 157.00 | 153.18 | 534,300 |
| 2024-05-24 | 158.00 | 158.00 | 156.00 | 157.00 | 153.18 | 366,633 |
| 2024-05-23 | 156.00 | 158.50 | 156.00 | 157.00 | 153.18 | 17,530 |
| 2024-05-22 | 155.00 | 160.00 | 154.50 | 157.50 | 153.67 | 148,191 |
| 2024-05-21 | 156.00 | 157.50 | 155.00 | 155.50 | 151.72 | 61,367 |
| 2024-05-20 | 157.00 | 157.50 | 155.65 | 156.00 | 152.21 | 31,358 |
| 2024-05-17 | 155.50 | 159.10 | 155.00 | 157.00 | 153.18 | 16,570 |
| 2024-05-16 | 159.00 | 160.00 | 155.00 | 155.00 | 151.23 | 298,555 |
| 2024-05-15 | 159.50 | 162.50 | 159.00 | 160.00 | 156.11 | 43,706 |
| 2024-05-14 | 156.50 | 162.50 | 156.50 | 160.00 | 156.11 | 1,086,490 |
| 2024-05-13 | 156.00 | 160.00 | 156.00 | 156.50 | 152.70 | 122,429 |
| 2024-05-10 | 159.50 | 160.50 | 158.50 | 160.50 | 156.60 | 1,019,427 |
| 2024-05-09 | 157.00 | 159.00 | 156.50 | 156.50 | 152.70 | 347,342 |
| 2024-05-08 | 160.00 | 160.50 | 157.00 | 157.50 | 153.67 | 71,921 |
| 2024-05-07 | 162.00 | 163.00 | 157.00 | 160.00 | 156.11 | 7,808,004 |
| 2024-05-03 | 162.50 | 163.45 | 162.00 | 162.00 | 158.06 | 45,425 |
| 2024-05-02 | 163.50 | 163.50 | 158.00 | 162.00 | 158.06 | 4,696,035 |
| 2024-05-01 | 160.00 | 162.50 | 159.50 | 160.00 | 156.11 | 91,196 |
| 2024-04-30 | 160.00 | 162.00 | 159.50 | 161.00 | 157.09 | 663,822 |
| 2024-04-29 | 162.00 | 162.50 | 157.00 | 160.00 | 156.11 | 148,739 |
| 2024-04-26 | 160.00 | 161.50 | 158.00 | 159.50 | 155.62 | 19,869 |
| 2024-04-25 | 160.00 | 161.50 | 157.00 | 161.00 | 157.09 | 2,597,221 |
| 2024-04-24 | 154.00 | 157.50 | 154.00 | 157.00 | 153.18 | 1,358,539 |
| 2024-04-23 | 155.00 | 155.00 | 153.00 | 154.50 | 150.74 | 23,370 |
| 2024-04-22 | 150.00 | 154.00 | 150.00 | 152.50 | 148.79 | 301,055 |
| 2024-04-19 | 153.00 | 156.00 | 149.50 | 150.00 | 146.35 | 299,773 |
| 2024-04-18 | 154.00 | 159.00 | 153.00 | 153.50 | 149.77 | 123,418 |
| 2024-04-17 | 155.00 | 159.50 | 153.50 | 154.00 | 150.26 | 38,935 |
| 2024-04-16 | 155.00 | 158.50 | 155.00 | 155.00 | 151.23 | 92,004 |
| 2024-04-15 | 155.00 | 159.00 | 155.00 | 158.00 | 154.16 | 41,947 |
| 2024-04-12 | 156.00 | 158.59 | 156.00 | 156.00 | 152.21 | 19,169 |
| 2024-04-11 | 157.00 | 159.50 | 155.00 | 158.50 | 154.65 | 8,000 |
| 2024-04-10 | 156.00 | 160.00 | 153.50 | 156.00 | 152.21 | 95,375 |
| 2024-04-09 | 160.00 | 161.00 | 155.50 | 157.00 | 153.18 | 304,425 |
| 2024-04-08 | 160.00 | 162.00 | 155.50 | 156.50 | 152.70 | 221,610 |
| 2024-04-05 | 161.00 | 164.50 | 157.50 | 160.00 | 156.11 | 42,568 |
| 2024-04-04 | 162.00 | 162.00 | 157.00 | 160.00 | 156.11 | 454,140 |
| 2024-04-03 | 159.00 | 160.00 | 158.00 | 160.00 | 156.11 | 121,104 |
| 2024-04-02 | 159.00 | 160.00 | 157.00 | 159.00 | 155.14 | 206,453 |
| 2024-03-28 | 159.00 | 164.50 | 155.00 | 156.00 | 152.21 | 138,298 |
| 2024-03-27 | 160.00 | 164.00 | 156.00 | 156.00 | 152.21 | 148,118 |
| 2024-03-26 | 158.00 | 159.50 | 154.45 | 159.00 | 155.14 | 76,397 |
| 2024-03-25 | 155.00 | 157.88 | 150.02 | 157.00 | 153.18 | 316,033 |
| 2024-03-22 | 163.00 | 163.00 | 153.00 | 155.50 | 151.72 | 2,484,133 |
| 2024-03-21 | 171.50 | 173.50 | 160.00 | 162.00 | 158.06 | 1,311,003 |
| 2024-03-20 | 169.50 | 172.00 | 167.00 | 171.00 | 166.84 | 48,314 |
| 2024-03-19 | 169.00 | 170.50 | 165.63 | 169.50 | 165.38 | 1,304,919 |
| 2024-03-18 | 170.00 | 170.00 | 167.48 | 168.50 | 164.40 | 110,944 |
| 2024-03-15 | 169.50 | 172.00 | 167.00 | 170.00 | 165.87 | 383,620 |
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.