Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 76.000 | 79.200 | 71.000 | 73.000 | 71.226 | 73,010 |
| 2021-10-26 | 76.000 | 81.100 | 76.000 | 76.000 | 74.153 | 59,459 |
| 2021-10-25 | 77.000 | 80.000 | 77.000 | 78.000 | 76.104 | 40,536 |
| 2021-10-22 | 82.000 | 82.900 | 77.100 | 78.800 | 76.885 | 29,134 |
| 2021-10-21 | 77.000 | 82.500 | 76.000 | 78.700 | 76.787 | 128,098 |
| 2021-10-20 | 73.600 | 77.700 | 73.200 | 76.000 | 74.153 | 72,334 |
| 2021-10-19 | 74.500 | 77.200 | 73.187 | 74.800 | 72.982 | 110,722 |
| 2021-10-18 | 76.500 | 77.000 | 73.500 | 77.000 | 75.128 | 55,847 |
| 2021-10-15 | 76.600 | 77.100 | 74.000 | 74.100 | 72.299 | 78,876 |
| 2021-10-14 | 79.600 | 80.900 | 75.794 | 76.000 | 74.153 | 655,426 |
← NewerPage 22 of 22 · 1,270 trading days
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.