Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	124.50	129.25	121.40	125.00	121.96	12,609
2023-09-22	125.00	127.25	125.00	125.00	121.96	19,853
2023-09-21	125.00	129.50	124.55	127.00	123.91	19,400
2023-09-20	127.00	129.00	125.00	126.00	122.94	22,489
2023-09-19	126.00	127.30	125.35	126.00	122.94	34,818
2023-09-18	125.50	129.37	125.00	125.50	122.45	29,952
2023-09-15	126.00	131.50	125.00	126.00	122.94	2,180,792
2023-09-14	126.00	128.80	126.00	126.00	122.94	38,466
2023-09-13	127.00	131.00	125.00	127.00	123.91	504,493
2023-09-12	129.00	129.45	129.00	129.00	125.86	21,078
2023-09-11	129.00	131.38	125.00	129.00	125.86	106,540
2023-09-08	129.00	131.50	128.97	129.00	125.86	2,734
2023-09-07	129.00	129.75	128.00	129.00	125.86	849,319
2023-09-06	131.50	131.50	128.50	128.50	125.38	1,858
2023-09-05	128.00	129.28	128.00	128.00	124.89	14,833
2023-09-04	127.00	131.00	127.00	128.00	124.89	21,761
2023-09-01	127.50	128.00	126.50	127.50	124.40	64,600
2023-08-31	126.50	134.00	126.21	129.00	125.86	25,375
2023-08-30	126.50	129.50	126.00	126.00	122.94	27,028
2023-08-29	126.00	129.50	126.00	126.50	123.43	24,570
2023-08-25	126.50	128.00	125.50	125.50	122.45	21,236
2023-08-24	126.00	127.00	125.50	125.50	122.45	19,200
2023-08-23	128.50	130.00	125.50	125.50	122.45	42,946
2023-08-22	130.00	130.00	127.50	128.50	125.38	34,968
2023-08-21	129.50	130.00	126.00	128.00	124.89	9,476
2023-08-18	130.00	131.92	126.00	127.00	123.91	22,572
2023-08-17	131.00	132.50	130.50	130.50	127.33	17,157
2023-08-16	131.00	132.28	130.00	130.00	126.84	92,578
2023-08-15	132.00	132.00	130.00	130.50	127.33	98,132
2023-08-14	131.00	134.50	130.50	131.00	127.82	28,826
2023-08-11	130.00	131.50	127.50	127.50	124.40	25,360
2023-08-10	135.50	140.00	130.00	131.50	128.30	173,090
2023-08-09	139.50	139.50	131.50	133.00	129.77	20,696
2023-08-08	140.00	140.00	132.00	134.00	130.74	2,000,454
2023-08-07	136.50	136.78	131.50	131.50	128.30	35,849
2023-08-04	134.00	138.50	132.00	134.00	130.74	8,729
2023-08-03	137.00	137.50	133.50	133.50	130.25	17,192
2023-08-02	132.00	138.00	132.00	138.00	134.65	2,543
2023-08-01	132.00	140.00	131.45	131.50	128.30	56,264
2023-07-31	128.50	133.00	125.50	130.00	126.84	21,390
2023-07-28	126.00	130.00	126.00	130.00	126.84	7,913
2023-07-27	127.50	131.00	125.95	126.00	122.94	1,925,545
2023-07-26	130.00	130.50	123.35	126.00	122.94	34,791
2023-07-25	130.50	137.50	130.50	130.50	127.33	25,769
2023-07-24	135.00	135.50	130.50	130.50	127.33	21,990
2023-07-21	135.00	136.92	135.00	135.00	131.72	15,575
2023-07-20	128.00	142.50	128.00	137.50	134.16	68,259
2023-07-19	121.00	127.50	120.50	127.50	124.40	16,633
2023-07-18	125.00	127.08	120.00	120.00	117.08	13,212
2023-07-17	128.00	128.00	122.12	128.00	124.89	5,197
2023-07-14	129.00	129.50	120.80	126.50	123.43	51,103
2023-07-13	126.00	126.00	120.50	123.00	120.01	196,118
2023-07-12	127.00	127.00	122.74	125.00	121.96	339,132
2023-07-11	122.00	124.00	120.50	121.00	118.06	54,005
2023-07-10	122.00	122.20	119.00	121.50	118.55	34,283
2023-07-07	119.00	123.00	119.00	119.00	116.11	15,251
2023-07-06	119.00	122.18	119.00	119.00	116.11	1,551
2023-07-05	123.00	125.50	122.58	125.50	122.45	32,420
2023-07-04	124.50	127.00	120.50	125.50	122.45	172,055
2023-07-03	127.00	127.00	122.50	122.50	119.52	58,640

← NewerPage 14 of 22 · 1,269 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.