Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	76.500	78.500	76.000	77.500	75.616	147,319
2022-01-20	77.000	79.970	75.610	77.000	75.128	514,089
2022-01-19	79.500	79.750	75.500	75.500	73.665	315,704
2022-01-18	79.900	80.000	77.400	77.400	75.519	96,277
2022-01-17	78.000	81.600	75.100	80.600	78.641	704,002
2022-01-14	70.100	75.600	67.900	75.000	73.177	16,551,350
2022-01-13	69.600	70.000	68.500	70.000	68.298	146,517
2022-01-12	70.300	71.000	67.000	70.000	68.298	748,423
2022-01-11	71.500	71.500	68.600	69.200	67.518	312,254
2022-01-10	69.100	71.400	67.915	71.200	69.469	75,966
2022-01-07	71.500	71.500	69.000	69.000	67.323	1,153,292
2022-01-06	70.400	71.400	67.500	70.000	68.298	45,473
2022-01-05	71.700	75.200	70.800	71.200	69.469	136,261
2022-01-04	68.600	75.200	68.100	71.700	69.957	3,898,590
2021-12-31	68.500	69.100	68.100	68.500	66.835	18,910
2021-12-30	67.100	69.200	67.000	69.200	67.518	5,621
2021-12-29	70.000	70.000	67.100	68.500	66.835	15,085
2021-12-24	69.000	69.700	67.852	68.600	66.932	52,536
2021-12-23	67.100	68.700	65.000	68.600	66.932	65,076
2021-12-22	68.100	68.500	63.750	68.300	66.640	100,094
2021-12-21	66.500	68.000	66.209	67.300	65.664	160,741
2021-12-20	66.200	69.900	65.400	65.500	63.908	14,075
2021-12-17	68.700	70.333	66.300	66.300	64.688	50,064
2021-12-16	68.000	70.900	68.000	68.000	66.347	13,181
2021-12-15	70.100	71.000	69.600	69.600	67.908	37,763
2021-12-14	70.100	71.000	70.000	70.000	68.298	2,388,174
2021-12-13	70.100	71.000	69.000	69.000	67.323	214,707
2021-12-10	70.200	71.100	70.000	70.500	68.786	1,958,442
2021-12-09	70.900	71.000	70.000	70.500	68.786	158,307
2021-12-08	71.000	71.000	70.060	71.000	69.274	31,984
2021-12-07	70.400	72.200	69.700	70.000	68.298	86,641
2021-12-06	69.600	70.400	65.800	69.700	68.006	82,910
2021-12-03	68.600	69.700	68.500	68.600	66.932	79,693
2021-12-02	69.500	69.500	67.100	69.200	67.518	25,186
2021-12-01	64.800	68.000	64.000	66.000	64.396	33,729
2021-11-30	66.500	67.900	63.600	63.600	62.054	45,655
2021-11-29	67.700	67.700	64.900	64.900	63.322	103,483
2021-11-26	64.100	69.400	62.000	68.000	66.347	231,744
2021-11-25	66.500	68.800	66.500	68.500	66.835	42,350
2021-11-24	67.700	68.800	64.200	65.500	63.908	58,361
2021-11-23	67.400	67.400	64.000	66.500	64.884	167,489
2021-11-22	66.000	67.640	65.500	67.400	65.762	45,189
2021-11-19	66.100	68.900	66.000	66.000	64.396	2,200,760
2021-11-18	68.000	68.300	66.200	67.000	65.371	89,428
2021-11-17	68.500	71.900	67.300	67.800	66.152	116,649
2021-11-16	69.800	69.800	68.000	68.000	66.347	23,201
2021-11-15	70.000	72.000	68.100	69.000	67.323	288,976
2021-11-12	68.100	69.500	66.958	68.750	67.079	562,446
2021-11-11	69.000	69.168	68.100	68.600	66.932	46,742
2021-11-10	71.000	71.000	69.000	69.000	67.323	209,271
2021-11-09	70.600	71.500	70.000	70.000	68.298	58,573
2021-11-08	71.000	73.000	70.000	70.000	68.298	170,352
2021-11-05	65.000	71.300	65.000	70.100	68.396	2,298,896
2021-11-04	65.500	68.200	65.500	67.800	66.152	411,309
2021-11-03	71.000	73.400	64.400	67.200	65.567	574,680
2021-11-02	72.900	73.287	69.600	71.000	69.274	1,409,350
2021-11-01	70.200	74.600	68.937	71.000	69.274	257,358
2021-10-29	72.600	73.600	70.827	72.000	70.250	24,156
2021-10-28	73.000	75.600	70.400	72.000	70.250	89,724
2021-10-27	76.000	79.200	71.000	73.000	71.226	73,010

← NewerPage 21 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.