Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 77.900 | 77.900 | 75.900 | 75.900 | 74.055 | 47,623 |
| 2022-10-10 | 77.300 | 78.000 | 74.200 | 76.500 | 74.640 | 119,336 |
| 2022-10-07 | 76.700 | 77.900 | 75.174 | 75.400 | 73.567 | 3,226 |
| 2022-10-06 | 76.000 | 76.000 | 74.000 | 74.000 | 72.201 | 28,200 |
| 2022-10-05 | 75.000 | 75.872 | 73.200 | 73.200 | 71.421 | 26,238 |
| 2022-10-04 | 74.000 | 74.700 | 73.000 | 74.000 | 72.201 | 636,766 |
| 2022-10-03 | 74.000 | 74.000 | 73.000 | 73.000 | 71.226 | 26,392 |
| 2022-09-30 | 73.500 | 75.900 | 73.000 | 73.600 | 71.811 | 310,029 |
| 2022-09-29 | 73.000 | 76.900 | 72.000 | 72.000 | 70.250 | 11,696 |
| 2022-09-28 | 74.100 | 76.900 | 73.000 | 73.450 | 71.665 | 31,187 |
| 2022-09-27 | 75.000 | 76.900 | 74.000 | 75.600 | 73.762 | 10,609 |
| 2022-09-26 | 73.800 | 75.000 | 71.000 | 75.000 | 73.177 | 467,883 |
| 2022-09-23 | 71.800 | 72.800 | 69.200 | 72.800 | 71.030 | 94,199 |
| 2022-09-22 | 70.600 | 72.800 | 68.430 | 72.000 | 70.250 | 76,386 |
| 2022-09-21 | 70.200 | 70.500 | 66.479 | 68.200 | 66.542 | 56,108 |
| 2022-09-20 | 71.700 | 72.500 | 70.400 | 70.700 | 68.981 | 262,981 |
| 2022-09-16 | 74.600 | 74.760 | 70.900 | 70.900 | 69.177 | 303,108 |
| 2022-09-15 | 78.000 | 78.868 | 73.547 | 75.000 | 73.177 | 86,569 |
| 2022-09-14 | 81.900 | 81.900 | 76.000 | 78.000 | 76.104 | 146,037 |
| 2022-09-13 | 82.400 | 83.400 | 76.740 | 79.000 | 77.080 | 209,834 |
| 2022-09-12 | 84.000 | 85.500 | 82.200 | 82.200 | 80.202 | 36,325 |
| 2022-09-09 | 84.000 | 85.200 | 81.700 | 81.800 | 79.812 | 829,747 |
| 2022-09-08 | 81.600 | 85.300 | 79.580 | 85.300 | 83.227 | 21,349 |
| 2022-09-07 | 78.900 | 81.200 | 78.892 | 81.200 | 79.226 | 458,084 |
| 2022-09-06 | 77.200 | 80.000 | 77.200 | 80.000 | 78.055 | 87,341 |
| 2022-09-05 | 80.200 | 82.000 | 73.600 | 77.000 | 75.128 | 138,907 |
| 2022-09-02 | 83.000 | 83.000 | 81.200 | 82.000 | 80.007 | 36,015 |
| 2022-09-01 | 84.000 | 85.440 | 82.600 | 83.000 | 80.982 | 1,313,811 |
| 2022-08-31 | 84.000 | 87.300 | 83.000 | 83.000 | 80.982 | 10,072 |
| 2022-08-30 | 85.000 | 85.000 | 80.641 | 83.000 | 80.982 | 93,804 |
| 2022-08-26 | 82.000 | 87.300 | 81.000 | 85.150 | 83.080 | 641,960 |
| 2022-08-25 | 83.000 | 87.300 | 82.400 | 83.000 | 80.982 | 15,583 |
| 2022-08-24 | 82.100 | 87.300 | 80.700 | 82.400 | 80.397 | 29,770 |
| 2022-08-23 | 83.100 | 87.300 | 82.000 | 82.000 | 80.007 | 33,550 |
| 2022-08-22 | 83.100 | 87.900 | 82.000 | 82.800 | 80.787 | 830,853 |
| 2022-08-19 | 84.200 | 87.900 | 82.200 | 82.200 | 80.202 | 116,424 |
| 2022-08-18 | 83.600 | 86.900 | 80.700 | 84.000 | 81.958 | 327,072 |
| 2022-08-17 | 84.800 | 86.300 | 83.000 | 84.000 | 81.958 | 29,012 |
| 2022-08-16 | 87.200 | 88.000 | 84.000 | 85.000 | 82.934 | 13,596 |
| 2022-08-15 | 84.000 | 88.000 | 83.700 | 83.700 | 81.665 | 77,175 |
| 2022-08-12 | 88.000 | 88.000 | 86.000 | 87.600 | 85.471 | 20,853 |
| 2022-08-11 | 88.100 | 89.700 | 83.500 | 84.700 | 82.641 | 204,933 |
| 2022-08-10 | 92.900 | 94.100 | 85.100 | 89.000 | 86.837 | 264,167 |
| 2022-08-09 | 94.700 | 97.900 | 94.600 | 94.600 | 92.300 | 32,668 |
| 2022-08-08 | 96.000 | 97.300 | 92.100 | 96.900 | 94.545 | 118,388 |
| 2022-08-05 | 97.100 | 99.500 | 92.000 | 97.900 | 95.520 | 107,699 |
| 2022-08-04 | 98.000 | 99.900 | 96.000 | 97.450 | 95.081 | 43,100 |
| 2022-08-03 | 98.000 | 100.11 | 96.100 | 100.00 | 97.569 | 104,918 |
| 2022-08-02 | 97.400 | 100.00 | 97.100 | 98.900 | 96.496 | 27,842 |
| 2022-08-01 | 96.700 | 102.40 | 96.100 | 98.900 | 96.496 | 9,723 |
| 2022-07-29 | 98.000 | 100.80 | 90.500 | 97.300 | 94.935 | 37,454 |
| 2022-07-28 | 95.000 | 96.300 | 94.000 | 94.000 | 91.715 | 22,334 |
| 2022-07-27 | 92.600 | 94.600 | 92.000 | 94.600 | 92.300 | 82,677 |
| 2022-07-26 | 93.500 | 93.800 | 92.600 | 92.600 | 90.349 | 94,453 |
| 2022-07-25 | 93.000 | 93.700 | 91.052 | 91.100 | 88.886 | 88,863 |
| 2022-07-22 | 94.500 | 94.500 | 93.000 | 93.400 | 91.130 | 104,700 |
| 2022-07-21 | 96.300 | 97.898 | 93.600 | 93.600 | 91.325 | 41,642 |
| 2022-07-20 | 95.000 | 98.550 | 94.000 | 95.800 | 93.471 | 502,127 |
| 2022-07-19 | 94.700 | 98.000 | 94.288 | 96.050 | 93.715 | 101,958 |
| 2022-07-18 | 93.400 | 99.600 | 92.000 | 96.000 | 93.666 | 251,940 |
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.