Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	106.00	108.50	104.43	105.50	104.86	185,800
2026-07-29	107.00	109.00	104.50	104.50	103.87	190,700
2026-07-28	106.00	108.50	104.40	107.00	106.35	41,919
2026-07-27	107.00	111.00	104.00	104.00	103.37	311,758
2026-07-24	105.00	108.30	101.00	105.00	104.36	109,296
2026-07-23	107.00	107.00	104.50	105.00	104.36	32,277
2026-07-22	109.50	109.50	106.00	106.00	105.36	47,508
2026-07-21	110.00	110.00	105.00	106.00	105.36	13,735
2026-07-20	107.00	107.00	104.50	106.00	105.36	136,316
2026-07-17	108.00	109.33	105.00	105.00	104.36	26,010
2026-07-16	105.00	108.27	105.00	107.00	106.35	65,495
2026-07-15	107.00	109.50	105.50	106.50	105.85	14,356
2026-07-14	107.50	108.00	105.00	106.50	105.85	24,150
2026-07-13	105.50	112.00	105.50	106.00	105.36	42,678
2026-07-10	108.00	109.38	105.00	105.00	104.36	223,463
2026-07-09	106.00	110.00	105.50	107.00	106.35	148,942
2026-07-08	111.00	111.00	106.00	110.00	109.33	48,250
2026-07-07	110.00	110.00	107.00	109.50	108.84	98,475
2026-07-06	108.00	116.00	107.50	108.50	107.84	130,123
2026-07-03	114.00	114.50	108.00	108.00	107.35	360,221
2026-07-02	112.00	113.50	109.00	109.00	108.34	89,417
2026-07-01	110.50	114.89	110.50	113.00	112.32	3,037
2026-06-30	116.00	116.00	110.00	112.00	111.32	40,880
2026-06-29	110.00	113.00	110.00	110.50	109.83	38,892
2026-06-26	111.00	116.00	110.35	111.50	110.82	18,212
2026-06-25	111.00	113.38	110.00	110.50	109.83	61,681
2026-06-24	110.50	112.55	109.50	109.50	108.84	197,419
2026-06-23	113.50	118.50	110.00	110.00	109.33	71,556
2026-06-22	111.00	121.00	111.00	115.00	114.30	153,475
2026-06-19	111.00	113.00	110.00	111.50	110.82	407,574
2026-06-18	110.00	115.50	110.00	111.00	110.33	9,306
2026-06-17	110.00	113.00	110.00	111.00	110.33	44,049
2026-06-16	112.50	116.50	108.00	111.00	110.33	82,303
2026-06-15	113.00	119.00	113.00	113.00	112.32	15,717
2026-06-12	113.00	113.00	108.00	113.00	112.32	377,417
2026-06-11	109.00	111.00	108.00	109.50	108.84	59,830
2026-06-10	111.00	112.05	109.50	110.00	109.33	14,706
2026-06-09	109.00	112.00	109.00	110.00	109.33	9,327
2026-06-08	110.00	113.00	108.50	109.50	108.84	28,961
2026-06-05	112.50	112.50	109.00	111.00	110.33	9,890
2026-06-04	110.00	111.16	106.50	111.00	110.33	73,311
2026-06-03	108.00	112.50	105.50	110.00	109.33	94,442
2026-06-02	109.00	112.00	108.00	109.00	108.34	149,089
2026-06-01	112.50	112.50	108.00	108.00	107.35	22,923
2026-05-29	110.00	110.00	108.00	110.00	109.33	31,745
2026-05-28	111.50	111.50	108.00	110.00	109.33	26,337
2026-05-27	108.00	110.00	107.00	108.00	107.35	1,315,531
2026-05-26	109.00	114.09	107.00	107.00	106.35	213,354
2026-05-22	109.50	111.00	107.00	109.00	108.34	60,883
2026-05-21	105.00	110.00	105.00	109.50	108.84	10,007
2026-05-20	105.00	110.00	104.68	108.00	107.35	78,059
2026-05-19	107.00	109.00	104.00	105.00	104.36	146,948
2026-05-18	103.50	109.00	103.50	109.00	108.34	12,726
2026-05-15	104.50	109.50	104.50	107.00	106.35	67,374
2026-05-14	106.50	110.00	105.45	107.00	106.35	157,106
2026-05-13	106.50	107.50	103.50	104.50	103.87	488,504
2026-05-12	106.50	107.75	103.98	105.00	104.36	32,086
2026-05-11	108.50	110.00	103.00	105.00	104.36	99,425
2026-05-08	107.00	112.50	103.50	107.00	106.35	12,728
2026-05-07	102.00	107.00	102.00	107.00	106.35	2,012

← NewerPage 2 of 22 · 1,262 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.