Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 116.00 | 116.00 | 114.00 | 116.00 | 113.18 | 74,611 |
| 2025-08-15 | 113.50 | 115.00 | 111.50 | 113.00 | 110.25 | 893,000 |
| 2025-08-14 | 114.00 | 115.00 | 111.50 | 112.00 | 109.28 | 53,017 |
| 2025-08-13 | 114.50 | 119.50 | 111.00 | 114.00 | 111.23 | 348,915 |
| 2025-08-12 | 114.00 | 118.00 | 111.00 | 112.00 | 109.28 | 189,051 |
| 2025-08-11 | 120.00 | 120.00 | 113.00 | 113.00 | 110.25 | 77,728 |
| 2025-08-08 | 118.00 | 118.00 | 115.50 | 116.00 | 113.18 | 76,317 |
| 2025-08-07 | 115.00 | 119.50 | 114.00 | 117.50 | 114.64 | 179,031 |
| 2025-08-06 | 116.50 | 119.00 | 114.00 | 115.00 | 112.20 | 144,043 |
| 2025-08-05 | 116.50 | 119.50 | 115.82 | 116.50 | 113.67 | 143,008 |
| 2025-08-04 | 118.00 | 120.00 | 116.50 | 120.00 | 117.08 | 10,912 |
| 2025-08-01 | 117.50 | 119.50 | 115.77 | 118.00 | 115.13 | 157,048 |
| 2025-07-31 | 120.00 | 122.00 | 117.50 | 117.50 | 114.64 | 66,017 |
| 2025-07-30 | 122.00 | 126.16 | 118.39 | 118.50 | 115.62 | 205,788 |
| 2025-07-29 | 122.00 | 124.00 | 119.50 | 121.50 | 118.55 | 166,970 |
| 2025-07-28 | 125.50 | 127.50 | 122.50 | 122.50 | 119.52 | 101,222 |
| 2025-07-25 | 126.00 | 127.00 | 124.00 | 124.50 | 121.47 | 39,211 |
| 2025-07-24 | 127.00 | 127.50 | 125.37 | 126.00 | 122.94 | 89,096 |
| 2025-07-23 | 126.00 | 128.00 | 124.50 | 127.00 | 123.91 | 52,242 |
| 2025-07-22 | 127.00 | 128.00 | 125.00 | 127.00 | 123.91 | 46,968 |
| 2025-07-21 | 128.00 | 130.00 | 127.00 | 127.00 | 123.91 | 77,873 |
| 2025-07-18 | 129.50 | 130.00 | 123.00 | 129.00 | 125.86 | 133,527 |
| 2025-07-17 | 129.50 | 129.50 | 126.00 | 129.50 | 126.35 | 125,025 |
| 2025-07-16 | 128.00 | 129.50 | 126.37 | 128.00 | 124.89 | 95,979 |
| 2025-07-15 | 129.00 | 130.00 | 123.50 | 129.50 | 126.35 | 170,904 |
| 2025-07-14 | 130.00 | 130.50 | 127.17 | 129.00 | 125.86 | 124,704 |
| 2025-07-11 | 127.00 | 130.00 | 127.00 | 129.00 | 125.86 | 190,237 |
| 2025-07-10 | 140.00 | 140.00 | 122.60 | 129.00 | 125.86 | 489,207 |
| 2025-07-09 | 147.00 | 148.00 | 141.15 | 141.50 | 138.06 | 161,253 |
| 2025-07-08 | 144.50 | 148.00 | 140.00 | 145.00 | 141.48 | 173,697 |
| 2025-07-07 | 133.00 | 144.78 | 133.00 | 141.50 | 138.06 | 127,856 |
| 2025-07-04 | 134.50 | 138.42 | 133.30 | 137.00 | 133.67 | 192,755 |
| 2025-07-03 | 136.50 | 138.00 | 135.00 | 136.00 | 132.69 | 107,651 |
| 2025-07-02 | 134.50 | 137.50 | 134.50 | 136.00 | 132.69 | 107,201 |
| 2025-07-01 | 137.00 | 137.00 | 133.50 | 136.00 | 132.69 | 161,035 |
| 2025-06-30 | 138.00 | 138.00 | 135.00 | 137.00 | 133.67 | 116,719 |
| 2025-06-27 | 137.00 | 137.50 | 135.50 | 137.00 | 133.67 | 169,949 |
| 2025-06-26 | 137.00 | 139.50 | 135.00 | 136.50 | 133.18 | 93,719 |
| 2025-06-25 | 136.00 | 140.54 | 136.00 | 136.50 | 133.18 | 243,765 |
| 2025-06-24 | 136.50 | 138.42 | 135.00 | 136.50 | 133.18 | 113,693 |
| 2025-06-23 | 140.00 | 144.50 | 136.00 | 136.00 | 132.69 | 400,779 |
| 2025-06-20 | 115.00 | 147.00 | 115.00 | 147.00 | 143.43 | 604,128 |
| 2025-06-19 | 120.00 | 121.95 | 118.00 | 119.00 | 116.11 | 276,579 |
| 2025-06-18 | 121.00 | 121.50 | 118.00 | 118.50 | 115.62 | 57,115 |
| 2025-06-17 | 118.00 | 121.00 | 117.00 | 117.50 | 114.64 | 37,605 |
| 2025-06-16 | 118.00 | 119.50 | 117.00 | 118.50 | 115.62 | 117,622 |
| 2025-06-13 | 118.00 | 121.00 | 118.00 | 119.00 | 116.11 | 95,643 |
| 2025-06-12 | 119.50 | 122.00 | 118.00 | 118.50 | 115.62 | 211,090 |
| 2025-06-11 | 118.00 | 120.00 | 118.00 | 120.00 | 117.08 | 168,503 |
| 2025-06-10 | 118.00 | 118.50 | 115.50 | 118.00 | 115.13 | 74,815 |
| 2025-06-09 | 114.00 | 119.50 | 114.00 | 118.00 | 115.13 | 139,911 |
| 2025-06-06 | 114.50 | 119.50 | 114.50 | 116.00 | 113.18 | 34,320 |
| 2025-06-05 | 119.00 | 119.30 | 114.50 | 114.50 | 111.72 | 73,026 |
| 2025-06-04 | 114.00 | 119.50 | 112.00 | 119.50 | 116.60 | 201,258 |
| 2025-06-03 | 119.50 | 120.00 | 113.00 | 113.50 | 110.74 | 108,798 |
| 2025-06-02 | 120.50 | 127.00 | 113.50 | 113.50 | 110.74 | 68,562 |
| 2025-05-30 | 123.50 | 125.40 | 120.50 | 120.50 | 117.57 | 158,095 |
| 2025-05-29 | 124.00 | 124.05 | 121.00 | 121.50 | 118.55 | 53,166 |
| 2025-05-28 | 122.00 | 123.50 | 121.00 | 123.50 | 120.50 | 72,939 |
| 2025-05-27 | 120.00 | 124.00 | 117.50 | 123.00 | 120.01 | 192,719 |
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.