Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	127.00	127.00	123.00	127.00	123.91	88,275
2023-06-29	126.50	127.00	123.00	127.00	123.91	1,807,725
2023-06-28	127.50	127.50	123.00	127.00	123.91	67,075
2023-06-27	127.50	129.26	125.00	127.50	124.40	329,832
2023-06-26	125.50	127.00	123.00	126.50	123.43	15,255
2023-06-23	125.00	127.50	123.50	125.50	122.45	302,143
2023-06-22	125.00	128.50	123.00	125.00	121.96	150,275
2023-06-21	127.50	128.60	123.50	125.50	122.45	259,662
2023-06-20	128.00	128.00	128.00	128.00	124.89	646
2023-06-19	126.00	128.55	125.50	126.50	123.43	47,369
2023-06-16	124.50	126.50	124.00	126.50	123.43	900,243
2023-06-15	125.50	126.50	124.00	124.00	120.99	590,024
2023-06-14	125.50	126.00	123.00	124.50	121.47	67,562
2023-06-13	126.00	126.00	122.50	125.00	121.96	156,493
2023-06-12	126.00	128.26	125.00	126.00	122.94	72,334
2023-06-09	124.00	126.53	124.00	124.00	120.99	92,602
2023-06-08	121.50	129.50	120.00	125.50	122.45	1,228,457
2023-06-07	120.00	128.72	120.00	124.50	121.47	234,422
2023-06-06	123.00	127.00	123.00	123.00	120.01	61,797
2023-06-05	123.50	127.50	123.00	124.00	120.99	56,019
2023-06-02	125.00	127.00	122.00	126.50	123.43	39,544
2023-06-01	121.50	124.50	120.00	123.50	120.50	15,058
2023-05-31	119.00	121.50	117.00	121.00	118.06	868,928
2023-05-30	122.50	122.50	117.50	118.00	115.13	1,436,289
2023-05-26	122.00	124.00	121.94	124.00	120.99	39,230
2023-05-25	123.00	125.68	121.50	123.00	120.01	22,302
2023-05-24	125.50	126.25	122.00	122.00	119.03	118,321
2023-05-23	128.00	130.00	127.00	127.50	124.40	66,139
2023-05-22	133.00	134.50	129.98	131.00	127.82	67,117
2023-05-19	134.50	137.50	132.00	133.00	129.77	13,523
2023-05-18	135.00	140.00	133.00	133.00	129.77	33,140
2023-05-17	142.00	143.25	130.00	134.50	131.23	433,170
2023-05-16	145.00	145.00	143.00	145.00	141.48	2,642
2023-05-15	140.00	143.00	140.00	143.00	139.52	59,097
2023-05-12	146.00	146.00	140.50	142.50	139.04	44,855
2023-05-11	148.00	148.00	144.00	146.00	142.45	65,675
2023-05-10	134.50	144.00	134.50	144.00	140.50	114,217
2023-05-09	133.50	143.11	133.50	135.00	131.72	227,100
2023-05-05	126.50	132.00	126.00	129.50	126.35	121,780
2023-05-04	130.00	134.50	126.50	130.00	126.84	8,156
2023-05-03	123.50	130.29	123.50	130.25	127.08	23,462
2023-05-02	127.50	130.00	126.00	126.00	122.94	34,026
2023-04-28	120.00	130.00	120.00	124.50	121.47	58,465
2023-04-27	117.50	124.00	116.50	123.50	120.50	140,477
2023-04-26	119.00	119.00	109.49	114.00	111.23	142,227
2023-04-25	117.50	124.50	115.48	117.50	114.64	11,330
2023-04-24	122.00	124.50	119.00	119.00	116.11	51,663
2023-04-21	122.00	125.00	122.00	122.00	119.03	39,048
2023-04-20	125.00	126.00	121.96	123.50	120.50	211,621
2023-04-19	124.00	124.00	121.00	122.00	119.03	24,153
2023-04-18	125.00	128.50	124.00	125.00	121.96	17,320
2023-04-17	125.00	129.50	120.50	125.00	121.96	35,098
2023-04-14	125.50	126.70	122.00	123.00	120.01	131,472
2023-04-13	127.00	131.50	120.00	121.00	118.06	71,396
2023-04-12	129.50	129.50	124.00	128.50	125.38	200,493
2023-04-11	126.00	131.86	125.00	130.00	126.84	32,495
2023-04-06	130.50	131.01	129.60	130.00	126.84	81,700
2023-04-05	128.00	129.70	127.50	129.00	125.86	65,412
2023-04-04	128.00	130.50	124.00	128.50	125.38	191,479
2023-04-03	131.00	131.26	125.50	125.50	122.45	33,613

← NewerPage 15 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.