Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 132.50 | 136.00 | 130.00 | 135.00 | 132.53 | 187,592 |
| 2025-11-10 | 129.50 | 132.50 | 127.50 | 131.00 | 128.60 | 148,732 |
| 2025-11-07 | 126.50 | 127.00 | 126.50 | 126.50 | 124.18 | 68,873 |
| 2025-11-06 | 127.00 | 129.50 | 123.00 | 127.00 | 124.67 | 151,487 |
| 2025-11-05 | 127.00 | 129.00 | 127.00 | 128.00 | 125.66 | 59,388 |
| 2025-11-04 | 125.00 | 130.00 | 125.00 | 127.00 | 124.67 | 65,407 |
| 2025-11-03 | 130.00 | 130.00 | 126.50 | 128.50 | 126.15 | 53,665 |
| 2025-10-31 | 125.00 | 128.00 | 125.00 | 127.00 | 124.67 | 285,295 |
| 2025-10-30 | 126.00 | 127.00 | 125.00 | 125.00 | 122.71 | 117,917 |
| 2025-10-29 | 126.00 | 127.50 | 125.45 | 126.00 | 123.69 | 320,099 |
| 2025-10-28 | 127.00 | 129.00 | 125.00 | 126.00 | 123.69 | 83,804 |
| 2025-10-27 | 129.00 | 129.95 | 127.00 | 127.00 | 124.67 | 147,041 |
| 2025-10-24 | 126.00 | 130.50 | 123.06 | 129.50 | 127.13 | 1,562,765 |
← NewerPage 5 of 5 · 253 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.