Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	135.40	139.40	129.60	131.60	128.40	82,215
2023-03-30	143.00	147.80	134.60	140.00	136.60	66,322
2023-03-29	143.60	143.60	138.20	143.60	140.11	12,808
2023-03-28	142.80	144.00	141.03	142.60	139.13	81,091
2023-03-27	141.00	145.40	140.80	144.00	140.50	19,205
2023-03-24	139.00	147.80	138.20	142.60	139.13	23,490
2023-03-23	143.00	147.80	139.20	140.00	136.60	167,650
2023-03-22	142.20	147.80	141.60	143.80	140.30	83,994
2023-03-21	142.80	150.83	141.00	145.00	141.48	99,861
2023-03-20	144.40	155.00	143.20	145.40	141.87	68,750
2023-03-17	150.00	157.80	144.80	144.80	141.28	365,159
2023-03-16	153.40	155.60	145.20	153.80	150.06	125,707
2023-03-15	146.00	150.00	134.60	148.60	144.99	154,203
2023-03-14	138.00	147.80	137.99	146.00	142.45	247,737
2023-03-13	135.00	144.80	135.00	138.00	134.65	279,530
2023-03-10	137.00	140.29	135.20	137.00	133.67	60,212
2023-03-09	138.40	145.00	135.23	142.40	138.94	33,859
2023-03-08	133.60	139.40	132.80	135.60	132.30	21,649
2023-03-07	134.00	139.80	134.00	134.20	130.94	106,025
2023-03-06	134.80	136.60	129.20	136.20	132.89	15,611
2023-03-03	128.80	132.60	128.80	129.00	125.86	838,306
2023-03-02	131.40	131.98	127.80	129.00	125.86	61,003
2023-03-01	133.00	139.60	132.20	135.00	131.72	86,252
2023-02-28	141.00	141.90	134.80	135.00	131.72	1,911,791
2023-02-27	140.00	144.80	140.00	143.00	139.52	724,868
2023-02-24	140.20	144.80	137.52	138.00	134.65	62,397
2023-02-23	138.00	141.00	137.40	139.60	136.21	7,464
2023-02-22	138.00	139.29	137.00	138.00	134.65	79,274
2023-02-21	139.00	144.80	135.20	137.10	133.77	900,339
2023-02-20	138.00	141.00	138.00	138.00	134.65	11,461
2023-02-17	138.60	140.00	138.00	139.20	135.82	45,763
2023-02-16	137.60	144.80	136.20	138.00	134.65	85,027
2023-02-15	135.20	144.80	135.20	138.20	134.84	76,057
2023-02-14	145.00	154.80	135.20	138.20	134.84	220,425
2023-02-13	155.00	155.00	145.20	147.20	143.62	176,843
2023-02-10	148.00	152.38	144.20	150.20	146.55	973,615
2023-02-09	146.00	149.80	140.20	144.00	140.50	70,265
2023-02-08	142.40	146.75	142.40	146.00	142.45	68,984
2023-02-07	146.00	146.00	141.20	143.60	140.11	5,501,286
2023-02-06	144.00	146.00	138.20	146.00	142.45	147,038
2023-02-03	134.20	146.80	132.20	145.00	141.48	192,963
2023-02-02	132.00	139.80	127.20	134.00	130.74	168,183
2023-02-01	129.80	131.00	126.80	131.00	127.82	39,560
2023-01-31	128.00	130.00	126.00	127.80	124.69	105,537
2023-01-30	128.00	130.00	124.20	130.00	126.84	45,817
2023-01-27	127.00	128.00	123.60	128.00	124.89	112,018
2023-01-26	126.00	127.60	124.20	126.80	123.72	58,653
2023-01-25	127.00	127.00	124.00	126.60	123.52	262,623
2023-01-24	125.00	128.00	124.13	128.00	124.89	128,025
2023-01-23	119.00	125.00	118.40	125.00	121.96	520,582
2023-01-20	119.00	120.00	118.00	118.40	115.52	73,404
2023-01-19	119.20	121.00	119.00	120.00	117.08	31,919
2023-01-18	120.00	124.00	118.40	120.80	117.86	92,624
2023-01-17	121.00	123.00	118.40	122.60	119.62	893,923
2023-01-16	124.80	124.80	121.00	121.40	118.45	33,850
2023-01-13	122.40	124.80	121.00	122.80	119.81	14,089
2023-01-12	127.00	127.00	120.05	122.20	119.23	158,968
2023-01-11	117.00	125.60	117.00	125.60	122.55	1,201,586
2023-01-10	114.00	118.00	113.40	116.40	113.57	67,935
2023-01-09	114.00	119.40	113.00	118.60	115.72	35,734

← NewerPage 16 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.