Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	135.50	136.50	131.50	136.50	133.18	59,761
2023-12-15	139.00	139.00	131.50	136.00	132.69	286,924
2023-12-14	139.50	139.50	130.50	133.00	129.77	3,606,931
2023-12-13	131.00	139.50	131.00	132.50	129.28	21,168
2023-12-12	137.00	137.00	130.50	137.00	133.67	62,663
2023-12-11	138.50	138.50	132.00	137.00	133.67	22,738
2023-12-08	127.50	137.50	126.00	136.50	133.18	39,036
2023-12-07	124.50	127.50	123.81	127.50	124.40	14,405
2023-12-06	124.50	124.50	122.00	123.00	120.01	1,773,860
2023-12-05	127.50	127.50	121.00	122.50	119.52	249,921
2023-12-04	126.50	127.50	120.00	124.00	120.99	86,377
2023-12-01	127.50	127.50	121.00	126.00	122.94	46,469
2023-11-30	124.50	127.00	124.00	124.00	120.99	42,415
2023-11-29	127.00	127.00	124.00	125.50	122.45	12,117
2023-11-28	127.00	127.00	124.97	127.00	123.91	12,777
2023-11-27	125.00	127.00	124.06	127.00	123.91	6,990
2023-11-24	125.00	127.00	125.00	126.00	122.94	13,932
2023-11-23	125.00	128.00	123.00	127.00	123.91	70,864
2023-11-22	124.50	125.00	123.00	123.00	120.01	113,512
2023-11-21	123.50	125.00	121.50	125.00	121.96	9,972
2023-11-20	123.00	124.50	122.00	124.00	120.99	151,628
2023-11-17	122.00	124.00	122.00	124.00	120.99	26,164
2023-11-16	122.00	124.00	121.00	124.00	120.99	46,583
2023-11-15	125.00	125.00	120.00	123.50	120.50	53,934
2023-11-14	121.00	124.00	119.50	124.00	120.99	26,038
2023-11-13	119.00	120.00	118.00	119.50	116.60	15,559
2023-11-10	118.00	118.55	117.00	117.00	114.16	10,801
2023-11-09	119.00	119.00	116.95	119.00	116.11	3,036,033
2023-11-08	116.50	119.50	116.50	118.25	115.38	15,105
2023-11-07	116.50	117.50	116.00	116.50	113.67	68,758
2023-11-06	116.00	119.99	116.00	116.50	113.67	16,868
2023-11-03	115.00	119.50	115.00	119.50	116.60	497,010
2023-11-02	109.00	115.00	109.00	115.00	112.20	1,226,785
2023-11-01	109.00	109.00	107.00	109.00	106.35	619,498
2023-10-31	106.00	107.50	104.66	107.50	104.89	114,029
2023-10-30	108.00	108.00	101.00	105.50	102.94	141,184
2023-10-27	110.50	110.50	105.50	109.00	106.35	2,541,120
2023-10-26	115.00	115.53	110.95	112.00	109.28	76,824
2023-10-25	117.00	117.00	114.00	117.00	114.16	4,629
2023-10-24	116.00	117.00	114.00	114.00	111.23	34,614
2023-10-23	117.50	120.00	116.00	117.00	114.16	65,442
2023-10-20	117.00	118.05	117.00	117.50	114.64	802,513
2023-10-19	119.00	124.50	117.48	118.50	115.62	4,468,733
2023-10-18	121.00	123.00	117.50	119.50	116.60	234,905
2023-10-17	114.50	118.00	113.00	118.00	115.13	49,992
2023-10-16	115.00	118.25	113.00	113.00	110.25	83,533
2023-10-13	115.50	117.00	114.78	115.50	112.69	17,635
2023-10-12	118.00	122.50	116.00	116.00	113.18	8,429
2023-10-11	116.00	117.00	116.00	117.00	114.16	121,506
2023-10-10	116.50	118.28	116.00	117.00	114.16	14,844
2023-10-09	119.00	120.00	117.00	117.00	114.16	27,017
2023-10-06	119.50	119.88	118.00	118.50	115.62	22,514
2023-10-05	122.00	127.00	117.00	117.00	114.16	158,511
2023-10-04	124.00	125.25	121.00	125.25	122.21	51,370
2023-10-03	126.00	129.00	124.97	125.00	121.96	86,951
2023-10-02	125.00	127.00	125.00	126.00	122.94	24,612
2023-09-29	125.00	127.00	125.00	127.00	123.91	25,209
2023-09-28	124.00	126.75	124.00	126.75	123.67	335
2023-09-27	125.00	129.00	124.00	125.00	121.96	300
2023-09-26	125.00	127.00	125.00	127.00	123.91	11,565

← NewerPage 13 of 22 · 1,262 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.