Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 116.00 | 116.00 | 114.20 | 116.00 | 113.18 | 8,940 |
| 2023-01-05 | 117.00 | 121.28 | 114.00 | 115.60 | 112.79 | 272,979 |
| 2023-01-04 | 120.00 | 120.00 | 112.28 | 120.00 | 117.08 | 25,012 |
| 2023-01-03 | 115.00 | 119.80 | 112.60 | 113.40 | 110.64 | 317,998 |
| 2022-12-30 | 114.80 | 118.40 | 114.40 | 115.20 | 112.40 | 8,563 |
| 2022-12-29 | 114.80 | 115.00 | 114.00 | 115.00 | 112.20 | 41,938 |
| 2022-12-28 | 122.00 | 126.00 | 112.74 | 115.00 | 112.20 | 984,493 |
| 2022-12-23 | 121.60 | 126.20 | 121.00 | 121.60 | 118.64 | 9,894 |
| 2022-12-22 | 125.00 | 126.60 | 120.20 | 120.80 | 117.86 | 101,668 |
| 2022-12-21 | 120.00 | 126.60 | 119.22 | 120.00 | 117.08 | 215,896 |
| 2022-12-20 | 120.00 | 123.17 | 115.96 | 118.00 | 115.13 | 446,173 |
| 2022-12-19 | 115.00 | 128.52 | 111.20 | 121.20 | 118.25 | 364,028 |
| 2022-12-16 | 110.00 | 114.00 | 107.33 | 114.00 | 111.23 | 667,024 |
| 2022-12-15 | 109.00 | 110.80 | 109.00 | 110.80 | 108.11 | 17,763 |
| 2022-12-14 | 110.00 | 111.40 | 108.00 | 111.40 | 108.69 | 397,300 |
| 2022-12-13 | 106.00 | 114.00 | 106.00 | 108.40 | 105.77 | 784,584 |
| 2022-12-12 | 105.20 | 107.22 | 104.00 | 106.00 | 103.42 | 115,586 |
| 2022-12-09 | 107.40 | 109.80 | 105.00 | 106.00 | 103.42 | 37,762 |
| 2022-12-08 | 105.00 | 107.00 | 104.40 | 105.80 | 103.23 | 10,130 |
| 2022-12-07 | 105.00 | 107.00 | 103.20 | 104.00 | 101.47 | 176,171 |
| 2022-12-06 | 104.00 | 105.00 | 103.00 | 104.00 | 101.47 | 170,137 |
| 2022-12-05 | 103.00 | 105.00 | 102.00 | 104.60 | 102.06 | 163,439 |
| 2022-12-02 | 102.44 | 103.20 | 102.03 | 103.20 | 100.69 | 68,590 |
| 2022-12-01 | 103.00 | 103.00 | 101.00 | 101.40 | 98.935 | 12,142 |
| 2022-11-30 | 100.60 | 102.00 | 100.60 | 102.00 | 99.521 | 19,443 |
| 2022-11-29 | 101.00 | 101.80 | 100.60 | 101.80 | 99.325 | 25,104 |
| 2022-11-28 | 100.60 | 101.60 | 100.40 | 101.00 | 98.545 | 69,603 |
| 2022-11-25 | 99.000 | 101.60 | 98.000 | 101.00 | 98.545 | 131,360 |
| 2022-11-24 | 96.600 | 99.000 | 93.100 | 99.000 | 96.594 | 167,193 |
| 2022-11-23 | 92.100 | 97.664 | 92.000 | 96.100 | 93.764 | 158,406 |
| 2022-11-22 | 91.000 | 92.500 | 90.000 | 92.500 | 90.252 | 129,083 |
| 2022-11-21 | 92.100 | 93.000 | 90.400 | 90.700 | 88.495 | 31,849 |
| 2022-11-18 | 92.000 | 93.000 | 90.000 | 91.000 | 88.788 | 62,856 |
| 2022-11-17 | 92.700 | 93.000 | 91.800 | 92.000 | 89.764 | 70,033 |
| 2022-11-16 | 93.600 | 93.888 | 90.000 | 91.100 | 88.886 | 213,535 |
| 2022-11-15 | 95.900 | 95.900 | 90.900 | 93.500 | 91.227 | 40,920 |
| 2022-11-14 | 96.000 | 97.900 | 90.416 | 95.000 | 92.691 | 92,555 |
| 2022-11-11 | 97.000 | 98.808 | 94.000 | 95.000 | 92.691 | 48,211 |
| 2022-11-10 | 94.100 | 97.900 | 93.860 | 97.900 | 95.520 | 20,872 |
| 2022-11-09 | 95.000 | 96.560 | 94.000 | 94.000 | 91.715 | 19,034 |
| 2022-11-08 | 95.000 | 96.000 | 94.320 | 96.000 | 93.666 | 25,409 |
| 2022-11-07 | 93.800 | 95.000 | 93.000 | 95.000 | 92.691 | 38,868 |
| 2022-11-04 | 88.600 | 92.300 | 88.600 | 92.300 | 90.056 | 40,209 |
| 2022-11-03 | 91.900 | 92.000 | 88.800 | 88.800 | 86.641 | 28,593 |
| 2022-11-02 | 90.000 | 91.118 | 89.700 | 90.000 | 87.812 | 101,009 |
| 2022-11-01 | 89.800 | 92.000 | 89.000 | 90.000 | 87.812 | 118,794 |
| 2022-10-31 | 90.000 | 90.230 | 87.975 | 89.900 | 87.715 | 35,176 |
| 2022-10-28 | 90.090 | 90.600 | 90.090 | 90.600 | 88.398 | 1,362 |
| 2022-10-27 | 89.400 | 91.200 | 89.400 | 90.500 | 88.300 | 16,167 |
| 2022-10-26 | 88.500 | 90.000 | 87.000 | 89.800 | 87.617 | 279,858 |
| 2022-10-25 | 86.800 | 88.500 | 86.750 | 88.500 | 86.349 | 9,980 |
| 2022-10-24 | 87.200 | 87.288 | 86.100 | 86.100 | 84.007 | 29,343 |
| 2022-10-21 | 88.010 | 88.500 | 87.000 | 87.750 | 85.617 | 18,735 |
| 2022-10-20 | 87.900 | 87.900 | 85.600 | 87.500 | 85.373 | 96,675 |
| 2022-10-19 | 86.000 | 87.900 | 85.105 | 87.000 | 84.885 | 180,590 |
| 2022-10-18 | 85.000 | 87.000 | 84.900 | 85.600 | 83.519 | 85,035 |
| 2022-10-17 | 83.000 | 85.000 | 82.638 | 83.500 | 81.470 | 35,230 |
| 2022-10-14 | 80.000 | 82.900 | 79.500 | 80.100 | 78.153 | 66,794 |
| 2022-10-13 | 77.500 | 78.000 | 76.500 | 78.000 | 76.104 | 41,749 |
| 2022-10-12 | 79.400 | 79.400 | 76.000 | 76.000 | 74.153 | 62,502 |
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.