Hostelworld Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	104.00	106.00	102.30	103.50	102.87	1,302,652
2026-05-05	107.00	108.00	104.00	104.00	103.37	13,292
2026-05-01	110.00	110.00	105.00	107.00	106.35	175,496
2026-04-30	107.00	108.00	103.90	106.50	105.85	291,654
2026-04-29	110.50	111.50	106.00	108.00	107.35	95,172
2026-04-28	108.50	109.10	108.50	108.50	107.84	9,135
2026-04-27	107.00	111.50	106.00	106.00	105.36	72,998
2026-04-24	112.00	115.00	107.00	107.00	106.35	64,238
2026-04-23	113.00	115.00	113.00	113.00	112.32	12,794
2026-04-22	114.00	118.00	112.70	114.50	113.81	11,372
2026-04-21	118.00	118.00	114.00	115.00	114.30	25,334
2026-04-20	111.50	120.00	111.00	116.00	115.30	142,235
2026-04-17	111.50	118.00	110.00	112.00	111.32	33,576
2026-04-16	111.00	117.00	110.50	113.00	112.32	221,234
2026-04-15	105.00	112.53	103.75	111.50	109.46	172,035
2026-04-14	102.00	105.00	100.00	102.00	100.13	100,606
2026-04-13	101.00	103.00	99.200	101.50	99.641	94,257
2026-04-10	99.000	103.00	99.000	101.00	99.150	134,188
2026-04-09	107.50	107.50	99.940	101.00	99.150	156,716
2026-04-08	104.50	108.00	102.00	102.00	100.13	219,327
2026-04-07	99.000	100.00	98.000	100.00	98.168	98,729
2026-04-02	101.00	101.00	99.299	99.800	97.972	88,005
2026-04-01	100.00	104.50	99.000	100.00	98.168	293,857
2026-03-31	95.000	101.00	95.000	101.00	99.150	140,466
2026-03-30	97.000	97.600	93.730	95.400	93.653	210,093
2026-03-27	100.50	102.50	96.904	97.000	95.223	243,044
2026-03-26	105.50	106.50	100.50	101.00	99.150	128,317
2026-03-25	100.00	105.00	99.200	100.00	98.168	563,380
2026-03-24	102.00	106.00	99.000	99.000	97.187	104,527
2026-03-23	102.00	107.50	99.000	102.00	100.13	284,278
2026-03-20	107.00	110.00	102.00	102.00	100.13	137,952
2026-03-19	104.00	109.50	100.00	108.00	106.02	29,506
2026-03-18	104.50	108.00	104.50	107.00	105.04	143,578
2026-03-17	100.00	106.00	98.600	105.00	103.08	897,953
2026-03-16	102.00	102.00	98.600	98.600	96.794	27,021
2026-03-13	103.00	103.00	98.400	98.400	96.598	48,117
2026-03-12	100.00	102.00	99.800	101.00	99.150	72,627
2026-03-11	104.00	104.00	101.02	101.50	99.641	71,531
2026-03-10	105.00	106.00	100.00	103.00	101.11	131,171
2026-03-09	106.00	106.50	102.00	103.50	101.60	321,220
2026-03-06	106.50	108.00	104.00	104.00	102.10	35,394
2026-03-05	106.00	108.00	105.00	106.00	104.06	44,526
2026-03-04	107.50	108.00	104.00	106.00	104.06	61,680
2026-03-03	108.00	113.50	104.00	104.00	102.10	75,346
2026-03-02	109.00	110.00	108.00	108.50	106.51	48,089
2026-02-27	109.00	113.00	108.60	111.50	109.46	112,970
2026-02-26	107.50	110.00	107.50	110.00	107.99	92,623
2026-02-25	108.00	111.00	107.50	108.00	106.02	178,942
2026-02-24	109.00	109.00	107.00	107.00	105.04	16,578
2026-02-23	108.00	111.00	107.00	108.00	106.02	85,516
2026-02-20	108.00	110.00	107.88	108.00	106.02	64,886
2026-02-19	108.00	109.00	108.00	108.00	106.02	66,814
2026-02-18	108.50	110.50	108.00	108.00	106.02	50,154
2026-02-17	110.00	111.00	107.00	109.50	107.49	85,210
2026-02-16	117.00	117.00	105.00	105.00	103.08	181,345
2026-02-13	113.00	115.00	110.00	111.50	109.46	304,922
2026-02-12	110.00	114.50	110.00	113.50	111.42	74,936
2026-02-11	115.50	116.00	113.52	114.00	111.91	64,876
2026-02-10	114.00	115.70	112.50	115.00	112.89	47,939
2026-02-09	115.00	115.00	110.35	114.00	111.91	283,377

← NewerPage 3 of 22 · 1,269 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.