Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 165.00 | 170.50 | 163.50 | 170.50 | 166.36 | 335,363 |
| 2024-03-13 | 162.00 | 165.00 | 161.93 | 164.00 | 160.01 | 189,150 |
| 2024-03-12 | 161.00 | 164.13 | 160.00 | 162.00 | 158.06 | 97,623 |
| 2024-03-11 | 162.00 | 163.49 | 160.00 | 162.00 | 158.06 | 14,992 |
| 2024-03-08 | 163.00 | 164.00 | 161.50 | 164.00 | 160.01 | 141,908 |
| 2024-03-07 | 159.50 | 164.00 | 158.08 | 164.00 | 160.01 | 150,544 |
| 2024-03-06 | 159.50 | 160.50 | 158.00 | 159.50 | 155.62 | 33,813 |
| 2024-03-05 | 161.00 | 161.50 | 160.00 | 160.00 | 156.11 | 86,870 |
| 2024-03-04 | 162.00 | 163.50 | 157.00 | 162.00 | 158.06 | 22,443 |
| 2024-03-01 | 159.00 | 159.00 | 158.00 | 158.50 | 154.65 | 290,642 |
| 2024-02-29 | 158.50 | 161.50 | 158.00 | 158.00 | 154.16 | 153,210 |
| 2024-02-28 | 155.00 | 163.50 | 155.00 | 158.00 | 154.16 | 57,636 |
| 2024-02-27 | 154.00 | 162.60 | 153.00 | 159.50 | 155.62 | 3,223,372 |
| 2024-02-26 | 154.00 | 155.00 | 152.50 | 154.50 | 150.74 | 25,717 |
| 2024-02-23 | 155.00 | 155.00 | 152.50 | 154.00 | 150.26 | 187,299 |
| 2024-02-22 | 152.50 | 155.00 | 151.00 | 153.50 | 149.77 | 156,393 |
| 2024-02-21 | 150.50 | 152.50 | 150.50 | 152.00 | 148.31 | 27,010 |
| 2024-02-20 | 151.50 | 152.00 | 150.18 | 152.00 | 148.31 | 45,762 |
| 2024-02-19 | 152.00 | 155.50 | 150.00 | 151.50 | 147.82 | 104,738 |
| 2024-02-16 | 159.00 | 159.50 | 153.30 | 155.00 | 151.23 | 208,359 |
| 2024-02-15 | 145.00 | 159.50 | 140.50 | 157.50 | 153.67 | 8,936,452 |
| 2024-02-14 | 140.00 | 146.00 | 139.50 | 146.00 | 142.45 | 8,115,869 |
| 2024-02-13 | 140.00 | 141.50 | 140.00 | 141.00 | 137.57 | 8,605 |
| 2024-02-12 | 143.00 | 143.56 | 137.50 | 141.00 | 137.57 | 394,289 |
| 2024-02-09 | 144.50 | 146.25 | 144.00 | 144.00 | 140.50 | 1,242,582 |
| 2024-02-08 | 144.00 | 147.50 | 143.86 | 144.00 | 140.50 | 5,800 |
| 2024-02-07 | 144.50 | 144.82 | 143.48 | 143.50 | 140.01 | 139,823 |
| 2024-02-06 | 144.00 | 146.00 | 144.00 | 144.50 | 140.99 | 1,457,451 |
| 2024-02-05 | 148.00 | 148.00 | 144.00 | 144.00 | 140.50 | 839,074 |
| 2024-02-02 | 148.00 | 148.00 | 143.50 | 144.00 | 140.50 | 92,945 |
| 2024-02-01 | 144.00 | 146.75 | 143.50 | 146.75 | 143.18 | 1,633,090 |
| 2024-01-31 | 143.00 | 145.50 | 143.00 | 145.50 | 141.96 | 55,226 |
| 2024-01-30 | 144.00 | 144.00 | 143.00 | 144.00 | 140.50 | 55,318 |
| 2024-01-29 | 144.50 | 146.00 | 142.00 | 144.00 | 140.50 | 161,597 |
| 2024-01-26 | 144.50 | 145.00 | 143.32 | 144.00 | 140.50 | 127,600 |
| 2024-01-25 | 145.00 | 149.50 | 143.50 | 144.00 | 140.50 | 60,412 |
| 2024-01-24 | 145.50 | 149.50 | 145.00 | 145.00 | 141.48 | 425,407 |
| 2024-01-23 | 149.50 | 149.50 | 145.50 | 147.50 | 143.91 | 62,910 |
| 2024-01-22 | 144.50 | 149.50 | 144.50 | 146.50 | 142.94 | 683,691 |
| 2024-01-19 | 145.00 | 149.50 | 143.50 | 146.00 | 142.45 | 43,160 |
| 2024-01-18 | 147.00 | 149.50 | 145.50 | 147.50 | 143.91 | 31,077 |
| 2024-01-17 | 147.00 | 148.88 | 145.50 | 146.50 | 142.94 | 228,780 |
| 2024-01-16 | 145.00 | 149.50 | 145.00 | 149.00 | 145.38 | 84,415 |
| 2024-01-15 | 144.50 | 146.94 | 144.00 | 146.00 | 142.45 | 15,956 |
| 2024-01-12 | 148.50 | 148.50 | 143.50 | 143.50 | 140.01 | 62,443 |
| 2024-01-11 | 144.00 | 148.50 | 144.00 | 145.00 | 141.48 | 47,363 |
| 2024-01-10 | 139.00 | 148.50 | 137.00 | 144.50 | 140.99 | 417,719 |
| 2024-01-09 | 135.00 | 140.00 | 133.00 | 133.00 | 129.77 | 117,064 |
| 2024-01-08 | 139.50 | 139.50 | 132.50 | 133.00 | 129.77 | 211,763 |
| 2024-01-05 | 135.00 | 139.50 | 131.50 | 139.50 | 136.11 | 330,586 |
| 2024-01-04 | 131.00 | 135.00 | 126.50 | 135.00 | 131.72 | 550,328 |
| 2024-01-03 | 132.00 | 132.00 | 129.50 | 131.00 | 127.82 | 41,382 |
| 2024-01-02 | 132.00 | 133.50 | 130.50 | 132.00 | 128.79 | 73,605 |
| 2023-12-29 | 130.00 | 136.50 | 129.00 | 136.50 | 133.18 | 65,819 |
| 2023-12-28 | 133.00 | 135.00 | 130.00 | 130.00 | 126.84 | 17,186 |
| 2023-12-27 | 136.50 | 136.50 | 133.00 | 135.00 | 131.72 | 13,629 |
| 2023-12-22 | 136.50 | 137.00 | 135.00 | 137.00 | 133.67 | 17,480 |
| 2023-12-21 | 137.50 | 138.00 | 135.50 | 137.50 | 134.16 | 87,766 |
| 2023-12-20 | 139.50 | 139.50 | 135.00 | 138.00 | 134.65 | 45,214 |
| 2023-12-19 | 139.50 | 139.50 | 133.00 | 139.50 | 136.11 | 35,947 |
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.