Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 91.000 | 92.900 | 90.400 | 91.950 | 89.715 | 161,221 |
| 2022-07-14 | 91.000 | 93.400 | 91.000 | 92.500 | 90.252 | 30,855 |
| 2022-07-13 | 92.000 | 93.000 | 91.000 | 91.000 | 88.788 | 7,060 |
| 2022-07-12 | 94.000 | 94.000 | 92.000 | 92.000 | 89.764 | 39,567 |
| 2022-07-11 | 91.000 | 92.178 | 89.600 | 92.000 | 89.764 | 235,832 |
| 2022-07-08 | 91.000 | 92.000 | 89.000 | 92.000 | 89.764 | 154,895 |
| 2022-07-07 | 92.000 | 92.100 | 89.000 | 89.500 | 87.324 | 104,226 |
| 2022-07-06 | 93.000 | 93.900 | 92.000 | 92.800 | 90.544 | 23,681 |
| 2022-07-05 | 93.200 | 93.900 | 93.000 | 93.000 | 90.739 | 28,425 |
| 2022-07-04 | 93.400 | 94.000 | 92.750 | 93.900 | 91.617 | 33,151 |
| 2022-07-01 | 93.000 | 94.000 | 92.000 | 93.000 | 90.739 | 51,880 |
| 2022-06-30 | 93.000 | 93.800 | 92.100 | 93.000 | 90.739 | 124,128 |
| 2022-06-29 | 93.000 | 93.700 | 92.600 | 92.600 | 90.349 | 46,811 |
| 2022-06-28 | 94.000 | 94.000 | 92.500 | 93.000 | 90.739 | 54,436 |
| 2022-06-27 | 93.000 | 94.000 | 93.000 | 93.000 | 90.739 | 55,673 |
| 2022-06-24 | 94.000 | 97.900 | 93.000 | 93.900 | 91.617 | 213,388 |
| 2022-06-23 | 98.000 | 99.000 | 91.000 | 93.500 | 91.227 | 238,528 |
| 2022-06-22 | 101.00 | 104.02 | 97.200 | 99.900 | 97.472 | 141,819 |
| 2022-06-21 | 105.00 | 105.00 | 100.00 | 100.00 | 97.569 | 20,728 |
| 2022-06-20 | 103.00 | 105.84 | 100.57 | 101.60 | 99.130 | 59,673 |
| 2022-06-17 | 106.80 | 106.80 | 102.20 | 106.40 | 103.81 | 722,389 |
| 2022-06-16 | 103.80 | 107.80 | 101.20 | 106.80 | 104.20 | 178,723 |
| 2022-06-15 | 102.00 | 103.60 | 99.000 | 102.40 | 99.911 | 40,900 |
| 2022-06-14 | 100.00 | 104.00 | 100.00 | 102.60 | 100.11 | 132,562 |
| 2022-06-13 | 100.00 | 101.22 | 97.100 | 99.500 | 97.081 | 190,177 |
| 2022-06-10 | 101.80 | 103.50 | 101.00 | 101.00 | 98.545 | 47,441 |
| 2022-06-09 | 105.00 | 108.40 | 101.00 | 103.00 | 100.50 | 185,428 |
| 2022-06-08 | 103.60 | 108.19 | 103.40 | 106.40 | 103.81 | 141,733 |
| 2022-06-07 | 103.00 | 104.20 | 103.00 | 104.00 | 101.47 | 172,268 |
| 2022-06-06 | 104.00 | 104.00 | 101.95 | 103.00 | 100.50 | 274,641 |
| 2022-06-01 | 100.40 | 106.80 | 100.00 | 104.40 | 101.86 | 207,080 |
| 2022-05-31 | 102.00 | 102.00 | 98.796 | 100.00 | 97.569 | 124,166 |
| 2022-05-30 | 100.00 | 101.80 | 98.338 | 101.80 | 99.325 | 50,576 |
| 2022-05-27 | 94.500 | 100.00 | 93.200 | 100.00 | 97.569 | 141,362 |
| 2022-05-26 | 93.800 | 95.000 | 92.600 | 93.500 | 91.227 | 74,609 |
| 2022-05-25 | 91.400 | 94.300 | 91.400 | 94.300 | 92.008 | 2,335,280 |
| 2022-05-24 | 92.300 | 94.500 | 90.000 | 92.000 | 89.764 | 87,131 |
| 2022-05-23 | 89.900 | 95.000 | 89.000 | 94.500 | 92.203 | 171,467 |
| 2022-05-20 | 89.000 | 90.200 | 87.000 | 89.000 | 86.837 | 1,776,723 |
| 2022-05-19 | 88.500 | 88.783 | 87.000 | 87.000 | 84.885 | 394,437 |
| 2022-05-18 | 88.400 | 90.200 | 87.248 | 89.000 | 86.837 | 719,735 |
| 2022-05-17 | 87.200 | 90.400 | 86.300 | 87.100 | 84.983 | 37,871 |
| 2022-05-16 | 86.000 | 89.800 | 86.000 | 86.600 | 84.495 | 24,291 |
| 2022-05-13 | 85.700 | 88.364 | 84.000 | 87.900 | 85.763 | 21,123 |
| 2022-05-12 | 84.000 | 85.000 | 83.700 | 83.800 | 81.763 | 160,032 |
| 2022-05-11 | 85.500 | 87.800 | 83.000 | 84.900 | 82.836 | 341,501 |
| 2022-05-10 | 82.400 | 83.900 | 79.914 | 81.000 | 79.031 | 202,776 |
| 2022-05-09 | 82.300 | 85.400 | 82.300 | 82.800 | 80.787 | 96,561 |
| 2022-05-06 | 84.100 | 85.100 | 81.196 | 82.700 | 80.690 | 46,716 |
| 2022-05-05 | 83.600 | 84.849 | 83.000 | 84.700 | 82.641 | 38,425 |
| 2022-05-04 | 85.500 | 85.500 | 83.600 | 83.600 | 81.568 | 62,138 |
| 2022-05-03 | 84.400 | 85.400 | 84.400 | 84.400 | 82.348 | 79,899 |
| 2022-04-29 | 85.000 | 85.700 | 84.600 | 84.600 | 82.544 | 24,955 |
| 2022-04-28 | 84.000 | 85.500 | 83.500 | 84.000 | 81.958 | 298,033 |
| 2022-04-27 | 83.100 | 84.800 | 82.600 | 83.800 | 81.763 | 14,801 |
| 2022-04-26 | 84.500 | 86.100 | 82.000 | 82.600 | 80.592 | 479,964 |
| 2022-04-25 | 86.500 | 86.800 | 83.000 | 83.200 | 81.178 | 70,296 |
| 2022-04-22 | 85.000 | 86.664 | 82.500 | 86.500 | 84.397 | 86,155 |
| 2022-04-21 | 86.000 | 87.900 | 84.200 | 84.300 | 82.251 | 66,717 |
| 2022-04-20 | 83.000 | 87.000 | 82.100 | 84.200 | 82.153 | 125,412 |
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.