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 |
| 2025-10-23 | 125.00 | 127.50 | 125.00 | 126.00 | 123.69 | 43,532 |
| 2025-10-22 | 125.50 | 128.00 | 125.00 | 125.00 | 122.71 | 81,812 |
| 2025-10-21 | 127.00 | 128.34 | 122.49 | 125.00 | 122.71 | 321,609 |
| 2025-10-20 | 126.50 | 127.00 | 125.47 | 126.50 | 124.18 | 88,174 |
| 2025-10-17 | 126.00 | 128.00 | 124.00 | 126.50 | 124.18 | 112,267 |
| 2025-10-16 | 127.00 | 128.00 | 125.00 | 126.00 | 123.69 | 115,077 |
| 2025-10-15 | 124.00 | 125.50 | 124.00 | 125.00 | 122.71 | 152,507 |
| 2025-10-14 | 125.00 | 127.00 | 124.00 | 124.00 | 121.73 | 101,045 |
| 2025-10-13 | 123.50 | 126.95 | 123.03 | 125.00 | 122.71 | 92,711 |
| 2025-10-10 | 122.50 | 124.50 | 122.00 | 123.50 | 121.24 | 142,816 |
| 2025-10-09 | 122.00 | 125.42 | 119.65 | 122.00 | 119.77 | 363,434 |
| 2025-10-08 | 116.00 | 119.00 | 116.00 | 118.00 | 115.84 | 279,791 |
| 2025-10-07 | 119.00 | 121.50 | 115.00 | 116.00 | 113.88 | 265,404 |
| 2025-10-06 | 121.00 | 122.50 | 119.50 | 120.00 | 117.80 | 110,040 |
| 2025-10-03 | 122.00 | 122.00 | 119.00 | 119.00 | 116.82 | 472,926 |
| 2025-10-02 | 118.00 | 122.00 | 117.98 | 120.50 | 118.29 | 134,803 |
| 2025-10-01 | 120.50 | 121.50 | 120.00 | 121.00 | 118.78 | 48,364 |
| 2025-09-30 | 119.00 | 121.00 | 116.66 | 119.00 | 116.82 | 114,076 |
| 2025-09-29 | 116.50 | 119.50 | 114.00 | 117.00 | 114.86 | 107,416 |
| 2025-09-26 | 116.00 | 116.50 | 114.00 | 115.00 | 112.89 | 143,613 |
| 2025-09-25 | 115.00 | 119.00 | 115.00 | 115.00 | 112.89 | 41,135 |
| 2025-09-24 | 117.50 | 119.00 | 115.00 | 117.00 | 114.86 | 51,094 |
| 2025-09-23 | 116.00 | 119.00 | 115.00 | 116.00 | 113.88 | 68,429 |
| 2025-09-22 | 114.00 | 118.50 | 114.00 | 116.50 | 114.37 | 82,440 |
| 2025-09-19 | 116.00 | 119.00 | 114.49 | 116.00 | 113.88 | 318,527 |
| 2025-09-18 | 118.00 | 119.50 | 115.00 | 117.00 | 114.86 | 91,673 |
| 2025-09-17 | 116.00 | 117.00 | 116.00 | 117.00 | 114.86 | 24,817 |
| 2025-09-16 | 116.50 | 118.00 | 114.00 | 115.50 | 113.38 | 174,573 |
| 2025-09-15 | 117.00 | 117.00 | 114.50 | 114.50 | 112.40 | 21,429 |
| 2025-09-12 | 115.50 | 117.88 | 115.50 | 117.00 | 114.86 | 61,365 |
| 2025-09-11 | 118.50 | 122.00 | 115.50 | 116.00 | 113.88 | 82,371 |
| 2025-09-10 | 116.50 | 119.00 | 115.00 | 117.00 | 114.86 | 34,258 |
| 2025-09-09 | 115.00 | 117.50 | 115.00 | 117.50 | 115.35 | 26,046 |
| 2025-09-08 | 117.00 | 118.00 | 115.50 | 116.00 | 113.88 | 203,378 |
| 2025-09-05 | 116.00 | 118.00 | 115.50 | 117.00 | 114.86 | 124,119 |
| 2025-09-04 | 118.00 | 121.00 | 116.50 | 117.00 | 114.86 | 153,974 |
| 2025-09-03 | 118.00 | 119.50 | 116.50 | 116.50 | 114.37 | 87,566 |
| 2025-09-02 | 118.00 | 119.50 | 115.50 | 117.50 | 115.35 | 80,477 |
| 2025-09-01 | 121.50 | 121.50 | 116.34 | 116.50 | 114.37 | 154,701 |
| 2025-08-29 | 119.00 | 119.00 | 115.00 | 115.50 | 113.38 | 28,293 |
| 2025-08-28 | 114.00 | 120.98 | 114.00 | 117.00 | 114.86 | 108,084 |
| 2025-08-27 | 117.00 | 122.50 | 116.00 | 116.00 | 113.18 | 27,811 |
| 2025-08-26 | 121.50 | 125.00 | 116.00 | 117.50 | 114.64 | 60,673 |
| 2025-08-22 | 119.50 | 124.00 | 116.50 | 119.50 | 116.60 | 13,773 |
| 2025-08-21 | 121.50 | 121.50 | 117.00 | 119.00 | 116.11 | 39,308 |
| 2025-08-20 | 117.50 | 121.50 | 111.50 | 121.50 | 118.55 | 160,221 |
| 2025-08-19 | 114.00 | 117.50 | 114.00 | 116.00 | 113.18 | 57,510 |
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.