Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 82.000 | 82.600 | 80.700 | 81.700 | 79.714 | 86,159 |
| 2022-04-14 | 77.700 | 81.200 | 77.700 | 81.100 | 79.129 | 1,383,767 |
| 2022-04-13 | 78.800 | 78.800 | 75.500 | 77.400 | 75.519 | 605,417 |
| 2022-04-12 | 79.000 | 79.000 | 77.400 | 79.000 | 77.080 | 47,852 |
| 2022-04-11 | 79.000 | 80.200 | 78.100 | 78.800 | 76.885 | 128,617 |
| 2022-04-08 | 78.100 | 81.100 | 78.094 | 78.400 | 76.494 | 97,746 |
| 2022-04-07 | 77.000 | 79.400 | 76.423 | 78.100 | 76.202 | 166,159 |
| 2022-04-06 | 79.200 | 79.800 | 78.400 | 78.400 | 76.494 | 65,017 |
| 2022-04-05 | 79.300 | 81.300 | 79.000 | 79.800 | 77.860 | 178,203 |
| 2022-04-04 | 79.000 | 79.500 | 78.000 | 79.300 | 77.372 | 295,436 |
| 2022-04-01 | 77.800 | 80.200 | 74.200 | 80.000 | 78.055 | 423,009 |
| 2022-03-31 | 74.000 | 78.700 | 74.000 | 77.000 | 75.128 | 392,977 |
| 2022-03-30 | 71.000 | 73.686 | 69.800 | 73.200 | 71.421 | 170,165 |
| 2022-03-29 | 70.000 | 70.000 | 67.700 | 69.300 | 67.615 | 213,716 |
| 2022-03-28 | 68.600 | 70.900 | 67.000 | 67.700 | 66.054 | 156,103 |
| 2022-03-25 | 68.200 | 69.000 | 67.000 | 67.200 | 65.567 | 106,146 |
| 2022-03-24 | 67.000 | 69.000 | 67.000 | 69.000 | 67.323 | 50,137 |
| 2022-03-23 | 64.000 | 67.600 | 64.000 | 66.500 | 64.884 | 283,341 |
| 2022-03-22 | 63.500 | 64.176 | 62.100 | 63.800 | 62.249 | 4,226,875 |
| 2022-03-21 | 63.900 | 65.800 | 62.360 | 63.500 | 61.956 | 61,777 |
| 2022-03-18 | 63.000 | 64.550 | 63.000 | 63.500 | 61.956 | 133,697 |
| 2022-03-17 | 64.000 | 64.200 | 62.596 | 64.200 | 62.639 | 33,861 |
| 2022-03-16 | 63.900 | 65.200 | 62.208 | 63.200 | 61.664 | 262,512 |
| 2022-03-15 | 62.500 | 64.000 | 61.600 | 62.300 | 60.786 | 51,578 |
| 2022-03-14 | 64.500 | 64.500 | 63.000 | 63.500 | 61.956 | 44,575 |
| 2022-03-11 | 64.000 | 64.300 | 63.000 | 64.000 | 62.444 | 290,996 |
| 2022-03-10 | 62.400 | 64.590 | 61.300 | 64.000 | 62.444 | 425,536 |
| 2022-03-09 | 64.000 | 64.445 | 61.300 | 62.000 | 60.493 | 237,949 |
| 2022-03-08 | 60.200 | 62.700 | 58.120 | 61.500 | 60.005 | 302,137 |
| 2022-03-07 | 60.000 | 63.500 | 57.000 | 61.200 | 59.712 | 348,087 |
| 2022-03-04 | 71.000 | 71.000 | 61.081 | 62.500 | 60.981 | 341,639 |
| 2022-03-03 | 73.000 | 75.500 | 70.500 | 71.000 | 69.274 | 234,253 |
| 2022-03-02 | 72.400 | 75.800 | 71.000 | 74.100 | 72.299 | 340,009 |
| 2022-03-01 | 75.000 | 77.000 | 70.326 | 72.400 | 70.640 | 871,252 |
| 2022-02-28 | 79.800 | 81.900 | 75.000 | 75.000 | 73.177 | 1,193,383 |
| 2022-02-25 | 79.000 | 82.000 | 75.700 | 79.600 | 77.665 | 353,451 |
| 2022-02-24 | 83.000 | 83.900 | 76.000 | 78.400 | 76.494 | 496,717 |
| 2022-02-23 | 86.600 | 89.600 | 84.800 | 84.800 | 82.739 | 140,905 |
| 2022-02-22 | 86.400 | 88.000 | 86.100 | 86.500 | 84.397 | 107,051 |
| 2022-02-21 | 90.000 | 90.000 | 87.500 | 88.000 | 85.861 | 242,608 |
| 2022-02-18 | 89.600 | 90.100 | 86.000 | 87.400 | 85.276 | 854,060 |
| 2022-02-17 | 89.700 | 93.871 | 89.400 | 89.400 | 87.227 | 239,877 |
| 2022-02-16 | 87.100 | 89.700 | 87.000 | 89.700 | 87.520 | 176,987 |
| 2022-02-15 | 83.000 | 87.300 | 83.000 | 87.100 | 84.983 | 200,214 |
| 2022-02-14 | 83.500 | 84.000 | 82.500 | 83.000 | 80.982 | 99,780 |
| 2022-02-11 | 83.500 | 84.435 | 82.300 | 84.000 | 81.958 | 67,806 |
| 2022-02-10 | 83.000 | 83.900 | 82.000 | 83.900 | 81.861 | 115,397 |
| 2022-02-09 | 80.000 | 83.000 | 79.600 | 83.000 | 80.982 | 273,800 |
| 2022-02-08 | 78.500 | 80.000 | 78.080 | 78.800 | 76.885 | 200,499 |
| 2022-02-07 | 78.700 | 79.800 | 78.000 | 78.700 | 76.787 | 25,966 |
| 2022-02-04 | 79.000 | 79.064 | 78.000 | 78.200 | 76.299 | 107,256 |
| 2022-02-03 | 80.000 | 81.300 | 78.400 | 79.500 | 77.568 | 146,880 |
| 2022-02-02 | 80.000 | 81.900 | 79.400 | 80.300 | 78.348 | 50,513 |
| 2022-02-01 | 82.000 | 82.000 | 79.400 | 80.600 | 78.641 | 52,530 |
| 2022-01-31 | 78.400 | 79.500 | 78.000 | 78.450 | 76.543 | 312,409 |
| 2022-01-28 | 80.000 | 80.300 | 76.900 | 77.600 | 75.714 | 317,101 |
| 2022-01-27 | 80.000 | 80.500 | 78.200 | 78.200 | 76.299 | 18,809 |
| 2022-01-26 | 79.500 | 80.274 | 78.200 | 78.200 | 76.299 | 285,201 |
| 2022-01-25 | 79.500 | 80.300 | 78.000 | 78.600 | 76.689 | 234,321 |
| 2022-01-24 | 77.700 | 80.000 | 75.600 | 79.500 | 77.568 | 204,389 |
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.