Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 114.50 | 115.50 | 114.15 | 114.50 | 112.40 | 160,332 |
| 2026-02-05 | 115.00 | 117.50 | 115.00 | 115.00 | 112.89 | 85,413 |
| 2026-02-04 | 114.50 | 116.74 | 114.00 | 115.50 | 113.38 | 14,888 |
| 2026-02-03 | 115.00 | 116.00 | 113.50 | 115.00 | 112.89 | 1,761,948 |
| 2026-02-02 | 117.00 | 121.00 | 115.00 | 115.00 | 112.89 | 36,542 |
| 2026-01-30 | 118.00 | 120.00 | 115.50 | 117.00 | 114.86 | 160,709 |
| 2026-01-29 | 118.00 | 120.00 | 118.00 | 118.00 | 115.84 | 13,627 |
| 2026-01-28 | 118.50 | 123.50 | 118.00 | 118.00 | 115.84 | 809,140 |
| 2026-01-27 | 118.00 | 120.00 | 117.00 | 119.00 | 116.82 | 90,185 |
| 2026-01-26 | 118.50 | 119.98 | 118.00 | 118.50 | 116.33 | 232,979 |
| 2026-01-23 | 118.50 | 118.50 | 117.50 | 118.50 | 116.33 | 112,445 |
| 2026-01-22 | 118.50 | 124.00 | 116.50 | 117.50 | 115.35 | 71,969 |
| 2026-01-21 | 118.00 | 120.00 | 116.50 | 116.50 | 114.37 | 685,113 |
| 2026-01-20 | 119.50 | 122.00 | 117.50 | 117.50 | 115.35 | 99,378 |
| 2026-01-19 | 120.50 | 122.50 | 117.50 | 118.50 | 116.33 | 102,433 |
| 2026-01-16 | 118.00 | 123.00 | 118.00 | 121.50 | 119.27 | 50,203 |
| 2026-01-15 | 119.00 | 122.00 | 110.00 | 120.00 | 117.80 | 461,508 |
| 2026-01-14 | 121.50 | 121.50 | 116.50 | 117.00 | 114.86 | 116,839 |
| 2026-01-13 | 119.50 | 123.50 | 119.50 | 120.00 | 117.80 | 107,620 |
| 2026-01-12 | 123.00 | 126.00 | 119.50 | 119.50 | 117.31 | 101,937 |
| 2026-01-09 | 127.50 | 127.50 | 123.50 | 124.00 | 121.73 | 121,972 |
| 2026-01-08 | 126.00 | 126.00 | 123.00 | 124.50 | 122.22 | 42,941 |
| 2026-01-07 | 124.50 | 127.50 | 124.00 | 124.00 | 121.73 | 98,234 |
| 2026-01-06 | 126.00 | 127.50 | 124.00 | 125.00 | 122.71 | 36,989 |
| 2026-01-05 | 124.00 | 127.50 | 122.50 | 125.00 | 122.71 | 233,189 |
| 2026-01-02 | 125.00 | 126.00 | 122.00 | 126.00 | 123.69 | 49,337 |
| 2025-12-31 | 124.50 | 125.09 | 121.50 | 125.00 | 122.71 | 32,487 |
| 2025-12-30 | 122.50 | 123.50 | 119.00 | 123.50 | 121.24 | 36,392 |
| 2025-12-29 | 120.50 | 123.50 | 118.00 | 123.50 | 121.24 | 63,292 |
| 2025-12-24 | 118.00 | 123.50 | 116.68 | 123.50 | 121.24 | 37,051 |
| 2025-12-23 | 119.00 | 123.00 | 119.00 | 119.00 | 116.82 | 77,256 |
| 2025-12-22 | 120.00 | 122.50 | 119.50 | 119.50 | 117.31 | 80,929 |
| 2025-12-19 | 122.00 | 122.00 | 120.00 | 120.00 | 117.80 | 96,586 |
| 2025-12-18 | 121.00 | 122.00 | 121.00 | 121.00 | 118.78 | 45,858 |
| 2025-12-17 | 124.00 | 124.00 | 117.00 | 121.00 | 118.78 | 202,262 |
| 2025-12-16 | 127.00 | 127.00 | 124.00 | 125.00 | 122.71 | 103,517 |
| 2025-12-15 | 125.50 | 129.50 | 125.00 | 125.00 | 122.71 | 118,282 |
| 2025-12-12 | 127.00 | 127.00 | 125.42 | 127.00 | 124.67 | 38,469 |
| 2025-12-11 | 127.00 | 127.00 | 123.00 | 125.50 | 123.20 | 16,243 |
| 2025-12-10 | 123.00 | 125.50 | 123.00 | 124.00 | 121.73 | 46,424 |
| 2025-12-09 | 121.00 | 123.50 | 120.50 | 123.00 | 120.75 | 54,341 |
| 2025-12-08 | 124.50 | 129.00 | 120.50 | 120.50 | 118.29 | 122,137 |
| 2025-12-05 | 128.00 | 128.00 | 123.50 | 125.00 | 122.71 | 255,713 |
| 2025-12-04 | 126.00 | 127.50 | 125.00 | 126.00 | 123.69 | 95,647 |
| 2025-12-03 | 125.50 | 128.50 | 125.50 | 127.00 | 124.67 | 28,063 |
| 2025-12-02 | 127.00 | 129.50 | 125.50 | 125.50 | 123.20 | 112,952 |
| 2025-12-01 | 125.00 | 128.00 | 124.50 | 127.00 | 124.67 | 97,321 |
| 2025-11-28 | 123.50 | 127.00 | 123.50 | 124.50 | 122.22 | 79,172 |
| 2025-11-27 | 125.00 | 125.50 | 124.00 | 125.00 | 122.71 | 183,110 |
| 2025-11-26 | 125.00 | 125.00 | 124.00 | 125.00 | 122.71 | 114,860 |
| 2025-11-25 | 125.00 | 125.00 | 124.00 | 125.00 | 122.71 | 184,987 |
| 2025-11-24 | 127.00 | 128.50 | 125.00 | 127.00 | 124.67 | 59,121 |
| 2025-11-21 | 125.50 | 126.50 | 125.00 | 125.50 | 123.20 | 56,399 |
| 2025-11-20 | 126.50 | 130.00 | 125.50 | 126.50 | 124.18 | 21,590 |
| 2025-11-19 | 130.00 | 130.00 | 124.00 | 125.00 | 122.71 | 141,770 |
| 2025-11-18 | 133.00 | 137.50 | 126.50 | 127.00 | 124.67 | 564,993 |
| 2025-11-17 | 137.00 | 137.49 | 132.00 | 137.00 | 134.49 | 174,632 |
| 2025-11-14 | 135.00 | 137.00 | 132.00 | 132.50 | 130.07 | 133,250 |
| 2025-11-13 | 140.00 | 141.50 | 136.50 | 136.50 | 134.00 | 86,594 |
| 2025-11-12 | 136.00 | 140.00 | 135.00 | 140.00 | 137.44 | 196,590 |
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.