Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 127.50 | 131.50 | 127.00 | 128.00 | 124.89 | 28,990 |
| 2025-02-24 | 131.00 | 131.00 | 127.50 | 127.50 | 124.40 | 24,351 |
| 2025-02-21 | 128.00 | 129.30 | 127.50 | 128.50 | 125.38 | 30,254 |
| 2025-02-20 | 130.00 | 130.00 | 127.00 | 127.00 | 123.91 | 134,248 |
| 2025-02-19 | 127.00 | 131.60 | 127.00 | 129.00 | 125.86 | 45,007 |
| 2025-02-18 | 126.00 | 130.00 | 126.00 | 129.50 | 126.35 | 33,117 |
| 2025-02-17 | 126.00 | 130.00 | 124.00 | 124.50 | 121.47 | 65,288 |
| 2025-02-14 | 127.00 | 129.00 | 127.00 | 127.00 | 123.91 | 93,473 |
| 2025-02-13 | 128.00 | 131.00 | 127.00 | 127.50 | 124.40 | 67,787 |
| 2025-02-12 | 130.50 | 132.00 | 128.00 | 128.50 | 125.38 | 37,444 |
| 2025-02-11 | 133.00 | 133.00 | 130.00 | 130.00 | 126.84 | 60,664 |
| 2025-02-10 | 132.00 | 135.00 | 131.50 | 133.00 | 129.77 | 184,373 |
| 2025-02-07 | 131.00 | 134.00 | 131.00 | 133.00 | 129.77 | 165,845 |
| 2025-02-06 | 129.50 | 132.50 | 129.00 | 131.50 | 128.30 | 42,296 |
| 2025-02-05 | 131.00 | 131.50 | 128.00 | 131.00 | 127.82 | 54,899 |
| 2025-02-04 | 128.00 | 134.50 | 128.00 | 131.00 | 127.82 | 42,935 |
| 2025-02-03 | 128.00 | 134.47 | 128.00 | 129.00 | 125.86 | 67,185 |
| 2025-01-31 | 132.00 | 134.00 | 130.00 | 130.00 | 126.84 | 108,552 |
| 2025-01-30 | 132.00 | 135.00 | 131.00 | 132.00 | 128.79 | 54,808 |
| 2025-01-29 | 132.00 | 135.00 | 132.00 | 132.00 | 128.79 | 38,869 |
| 2025-01-28 | 131.00 | 135.35 | 130.50 | 133.00 | 129.77 | 102,201 |
| 2025-01-27 | 132.00 | 137.64 | 130.00 | 131.00 | 127.82 | 39,277 |
| 2025-01-24 | 133.00 | 138.00 | 131.00 | 132.00 | 128.79 | 33,012 |
| 2025-01-23 | 134.00 | 135.00 | 132.00 | 133.50 | 130.25 | 30,541 |
| 2025-01-22 | 134.00 | 136.00 | 133.50 | 134.50 | 131.23 | 108,714 |
| 2025-01-21 | 133.00 | 136.00 | 131.50 | 134.00 | 130.74 | 155,083 |
| 2025-01-20 | 132.00 | 136.00 | 132.00 | 133.00 | 129.77 | 37,027 |
| 2025-01-17 | 134.00 | 134.85 | 133.00 | 134.50 | 131.23 | 58,593 |
| 2025-01-16 | 138.00 | 141.50 | 133.00 | 133.00 | 129.77 | 155,512 |
| 2025-01-15 | 138.00 | 138.50 | 135.50 | 135.50 | 132.21 | 89,167 |
| 2025-01-14 | 138.00 | 141.00 | 136.00 | 137.50 | 134.16 | 216,778 |
| 2025-01-13 | 135.00 | 137.50 | 134.50 | 135.00 | 131.72 | 140,086 |
| 2025-01-10 | 135.50 | 137.50 | 135.00 | 135.00 | 131.72 | 30,364 |
| 2025-01-09 | 134.00 | 137.35 | 134.00 | 136.00 | 132.69 | 51,052 |
| 2025-01-08 | 135.00 | 137.50 | 130.00 | 134.50 | 131.23 | 47,909 |
| 2025-01-07 | 135.00 | 137.50 | 134.50 | 136.00 | 132.69 | 55,882 |
| 2025-01-06 | 136.50 | 138.00 | 133.00 | 136.50 | 133.18 | 46,695 |
| 2025-01-03 | 134.00 | 135.00 | 133.00 | 133.00 | 129.77 | 54,513 |
| 2025-01-02 | 135.00 | 136.00 | 133.80 | 136.00 | 132.69 | 9,241 |
| 2024-12-31 | 131.50 | 135.00 | 131.00 | 135.00 | 131.72 | 41,102 |
| 2024-12-30 | 131.50 | 135.00 | 131.00 | 133.00 | 129.77 | 76,425 |
| 2024-12-27 | 132.00 | 133.00 | 131.00 | 132.00 | 128.79 | 37,477 |
| 2024-12-24 | 132.00 | 132.00 | 131.00 | 132.00 | 128.79 | 11,965 |
| 2024-12-23 | 131.50 | 132.00 | 130.00 | 131.00 | 127.82 | 22,975 |
| 2024-12-20 | 128.00 | 131.00 | 127.50 | 131.00 | 127.82 | 76,900 |
| 2024-12-19 | 131.00 | 131.00 | 127.50 | 129.00 | 125.86 | 45,817 |
| 2024-12-18 | 134.50 | 139.00 | 130.50 | 131.00 | 127.82 | 209,086 |
| 2024-12-17 | 136.00 | 136.00 | 132.50 | 134.00 | 130.74 | 38,936 |
| 2024-12-16 | 140.00 | 140.00 | 135.82 | 136.50 | 133.18 | 128,292 |
| 2024-12-13 | 141.00 | 141.50 | 137.50 | 139.00 | 135.62 | 41,146 |
| 2024-12-12 | 139.00 | 141.50 | 139.00 | 140.50 | 137.08 | 88,978 |
| 2024-12-11 | 142.00 | 142.00 | 139.00 | 139.50 | 136.11 | 731,721 |
| 2024-12-10 | 141.00 | 143.00 | 140.00 | 143.00 | 139.52 | 75,714 |
| 2024-12-09 | 141.50 | 145.00 | 141.50 | 142.50 | 139.04 | 34,000 |
| 2024-12-06 | 132.00 | 143.22 | 132.00 | 142.50 | 139.04 | 460,138 |
| 2024-12-05 | 132.00 | 134.00 | 130.00 | 133.00 | 129.77 | 169,535 |
| 2024-12-04 | 131.00 | 132.00 | 130.00 | 131.50 | 128.30 | 46,624 |
| 2024-12-03 | 131.00 | 132.00 | 130.50 | 130.50 | 127.33 | 29,616 |
| 2024-12-02 | 132.00 | 132.00 | 128.00 | 130.50 | 127.33 | 59,674 |
| 2024-11-29 | 131.00 | 132.00 | 131.00 | 132.00 | 128.79 | 20,004 |
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.