Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 121.00 | 124.00 | 119.50 | 120.00 | 117.08 | 32,748 |
| 2025-05-22 | 121.00 | 124.00 | 120.50 | 124.00 | 120.99 | 43,467 |
| 2025-05-21 | 120.00 | 122.00 | 116.50 | 122.00 | 119.03 | 31,315 |
| 2025-05-20 | 122.00 | 123.50 | 117.50 | 120.50 | 117.57 | 58,681 |
| 2025-05-19 | 118.50 | 123.50 | 116.50 | 120.50 | 117.57 | 161,262 |
| 2025-05-16 | 118.00 | 122.00 | 113.00 | 116.00 | 113.18 | 140,471 |
| 2025-05-15 | 120.00 | 123.00 | 115.50 | 115.50 | 112.69 | 80,973 |
| 2025-05-14 | 117.00 | 124.50 | 116.50 | 121.00 | 118.06 | 177,689 |
| 2025-05-13 | 110.50 | 117.00 | 110.50 | 116.00 | 113.18 | 982,607 |
| 2025-05-12 | 114.00 | 116.00 | 110.50 | 110.50 | 107.81 | 89,770 |
| 2025-05-09 | 115.00 | 115.00 | 109.04 | 110.00 | 107.33 | 3,097,252 |
| 2025-05-08 | 115.00 | 115.00 | 111.50 | 111.50 | 108.79 | 370,567 |
| 2025-05-07 | 115.00 | 117.00 | 113.00 | 113.00 | 110.25 | 1,252,812 |
| 2025-05-06 | 117.00 | 117.00 | 113.50 | 117.00 | 114.16 | 53,769 |
| 2025-05-02 | 108.00 | 117.50 | 108.00 | 117.00 | 114.16 | 465,654 |
| 2025-05-01 | 106.00 | 108.00 | 105.00 | 108.00 | 105.37 | 1,508,819 |
| 2025-04-30 | 108.00 | 109.00 | 106.50 | 107.50 | 104.89 | 171,563 |
| 2025-04-29 | 110.00 | 112.72 | 106.00 | 106.50 | 103.91 | 400,529 |
| 2025-04-28 | 115.50 | 115.50 | 112.00 | 112.00 | 109.28 | 60,325 |
| 2025-04-25 | 114.00 | 114.00 | 111.00 | 112.00 | 109.28 | 1,000,451 |
| 2025-04-24 | 115.00 | 115.00 | 110.89 | 112.00 | 109.28 | 119,944 |
| 2025-04-23 | 111.50 | 114.50 | 110.50 | 110.50 | 107.81 | 580,443 |
| 2025-04-22 | 112.50 | 115.50 | 111.00 | 111.00 | 108.30 | 60,908 |
| 2025-04-17 | 113.50 | 115.00 | 112.70 | 115.00 | 112.20 | 57,501 |
| 2025-04-16 | 116.00 | 116.00 | 113.50 | 115.00 | 112.20 | 27,605 |
| 2025-04-15 | 115.00 | 115.50 | 112.18 | 115.00 | 112.20 | 34,907 |
| 2025-04-14 | 114.50 | 116.00 | 112.50 | 116.00 | 113.18 | 109,433 |
| 2025-04-11 | 112.00 | 113.00 | 111.00 | 112.00 | 109.28 | 96,573 |
| 2025-04-10 | 112.00 | 113.18 | 111.00 | 111.00 | 108.30 | 1,579,144 |
| 2025-04-09 | 110.00 | 110.93 | 108.50 | 108.50 | 105.86 | 118,951 |
| 2025-04-08 | 115.00 | 115.00 | 110.00 | 111.00 | 108.30 | 908,976 |
| 2025-04-07 | 111.00 | 113.00 | 108.65 | 113.00 | 110.25 | 114,081 |
| 2025-04-04 | 117.50 | 122.00 | 105.51 | 113.00 | 110.25 | 167,681 |
| 2025-04-03 | 117.50 | 121.50 | 117.50 | 117.50 | 114.64 | 422,712 |
| 2025-04-02 | 119.00 | 120.00 | 118.00 | 118.00 | 115.13 | 19,992 |
| 2025-04-01 | 122.00 | 123.43 | 119.50 | 119.50 | 116.60 | 80,875 |
| 2025-03-31 | 124.00 | 129.00 | 122.00 | 122.00 | 119.03 | 77,584 |
| 2025-03-28 | 129.50 | 129.50 | 124.00 | 124.50 | 121.47 | 21,365 |
| 2025-03-27 | 127.00 | 130.50 | 126.00 | 127.50 | 124.40 | 16,716 |
| 2025-03-26 | 130.00 | 130.00 | 127.00 | 127.00 | 123.91 | 32,951 |
| 2025-03-25 | 129.50 | 131.50 | 128.00 | 129.50 | 126.35 | 1,231 |
| 2025-03-24 | 131.50 | 131.50 | 128.00 | 128.00 | 124.89 | 7,886 |
| 2025-03-21 | 132.00 | 132.00 | 126.00 | 130.00 | 126.84 | 19,345 |
| 2025-03-20 | 126.00 | 131.50 | 125.50 | 131.50 | 128.30 | 146,828 |
| 2025-03-19 | 125.50 | 126.57 | 123.50 | 125.00 | 121.96 | 86,558 |
| 2025-03-18 | 123.50 | 125.00 | 123.50 | 123.50 | 120.50 | 18,837 |
| 2025-03-17 | 130.00 | 130.00 | 123.50 | 123.50 | 120.50 | 25,367 |
| 2025-03-14 | 124.00 | 129.50 | 123.50 | 123.50 | 120.50 | 87,161 |
| 2025-03-13 | 126.50 | 126.50 | 124.00 | 124.50 | 121.47 | 129,543 |
| 2025-03-12 | 126.00 | 126.50 | 125.00 | 126.50 | 123.43 | 19,035 |
| 2025-03-11 | 125.00 | 129.50 | 125.00 | 126.00 | 122.94 | 18,457 |
| 2025-03-10 | 121.00 | 128.50 | 121.00 | 125.00 | 121.96 | 71,062 |
| 2025-03-07 | 127.00 | 127.50 | 124.00 | 127.00 | 123.91 | 27,688 |
| 2025-03-06 | 123.50 | 128.00 | 123.50 | 128.00 | 124.89 | 14,105 |
| 2025-03-05 | 123.50 | 125.00 | 122.50 | 123.50 | 120.50 | 145,805 |
| 2025-03-04 | 124.00 | 127.50 | 122.00 | 123.00 | 120.01 | 334,446 |
| 2025-03-03 | 126.00 | 127.50 | 122.00 | 122.00 | 119.03 | 37,799 |
| 2025-02-28 | 126.00 | 128.00 | 120.00 | 120.00 | 117.08 | 276,759 |
| 2025-02-27 | 127.00 | 128.00 | 126.00 | 126.00 | 122.94 | 33,379 |
| 2025-02-26 | 127.50 | 128.50 | 126.00 | 126.00 | 122.94 | 32,121 |
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.