Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 132.00 | 132.00 | 130.00 | 131.00 | 127.82 | 37,547 |
| 2024-11-27 | 132.50 | 132.50 | 131.00 | 132.50 | 129.28 | 20,655 |
| 2024-11-26 | 134.00 | 134.00 | 132.00 | 132.50 | 129.28 | 16,262 |
| 2024-11-25 | 135.00 | 135.00 | 133.00 | 133.50 | 130.25 | 2,005,358 |
| 2024-11-22 | 134.50 | 134.50 | 134.00 | 134.50 | 131.23 | 7,017 |
| 2024-11-21 | 134.00 | 135.00 | 134.00 | 134.50 | 131.23 | 9,433 |
| 2024-11-20 | 134.50 | 139.50 | 134.00 | 138.00 | 134.65 | 334,425 |
| 2024-11-19 | 135.00 | 137.50 | 133.84 | 135.00 | 131.72 | 263,084 |
| 2024-11-18 | 134.50 | 139.50 | 133.48 | 137.50 | 134.16 | 113,169 |
| 2024-11-15 | 135.00 | 139.00 | 133.00 | 139.00 | 135.62 | 80,199 |
| 2024-11-14 | 133.00 | 136.50 | 133.00 | 135.00 | 131.72 | 135,594 |
| 2024-11-13 | 133.50 | 137.00 | 133.00 | 133.50 | 130.25 | 155,767 |
| 2024-11-12 | 136.00 | 136.00 | 133.00 | 133.50 | 130.25 | 44,267 |
| 2024-11-11 | 132.50 | 135.00 | 132.50 | 134.00 | 130.74 | 27,056 |
| 2024-11-08 | 133.50 | 134.00 | 132.00 | 133.00 | 129.77 | 34,947 |
| 2024-11-07 | 132.00 | 134.00 | 129.41 | 134.00 | 130.74 | 19,461 |
| 2024-11-06 | 131.00 | 131.88 | 125.50 | 130.50 | 127.33 | 1,105,469 |
| 2024-11-05 | 127.50 | 132.50 | 125.00 | 126.50 | 123.43 | 30,051 |
| 2024-11-04 | 130.00 | 130.87 | 125.00 | 130.00 | 126.84 | 313,000 |
| 2024-11-01 | 127.00 | 133.50 | 125.00 | 126.00 | 122.94 | 35,072 |
| 2024-10-31 | 129.50 | 130.00 | 127.00 | 127.00 | 123.91 | 45,473 |
| 2024-10-30 | 132.00 | 132.00 | 129.00 | 129.00 | 125.86 | 82,648 |
| 2024-10-29 | 133.00 | 134.00 | 132.00 | 132.00 | 128.79 | 25,024 |
| 2024-10-28 | 133.00 | 136.50 | 132.50 | 134.00 | 130.74 | 8,630 |
| 2024-10-25 | 133.00 | 135.00 | 133.00 | 133.00 | 129.77 | 22,589 |
| 2024-10-24 | 134.50 | 136.50 | 134.00 | 134.00 | 130.74 | 33,274 |
| 2024-10-23 | 133.00 | 137.00 | 132.00 | 133.50 | 130.25 | 118,027 |
| 2024-10-22 | 135.00 | 136.50 | 133.00 | 133.00 | 129.77 | 36,325 |
| 2024-10-21 | 137.00 | 137.50 | 133.50 | 135.00 | 131.72 | 55,597 |
| 2024-10-18 | 135.00 | 135.00 | 132.00 | 132.00 | 128.79 | 92,847 |
| 2024-10-17 | 136.50 | 136.50 | 134.00 | 135.00 | 131.72 | 34,481 |
| 2024-10-16 | 136.00 | 137.50 | 135.30 | 136.00 | 132.69 | 51,946 |
| 2024-10-15 | 137.50 | 137.50 | 134.00 | 135.00 | 131.72 | 47,411 |
| 2024-10-14 | 136.50 | 137.00 | 135.50 | 137.00 | 133.67 | 9,542 |
| 2024-10-11 | 138.00 | 138.00 | 133.50 | 137.00 | 133.67 | 42,469 |
| 2024-10-10 | 134.00 | 139.00 | 133.00 | 136.00 | 132.69 | 98,343 |
| 2024-10-09 | 131.00 | 136.00 | 131.00 | 135.00 | 131.72 | 329,588 |
| 2024-10-08 | 133.00 | 136.50 | 131.50 | 132.00 | 128.79 | 142,916 |
| 2024-10-07 | 133.00 | 134.50 | 129.99 | 131.00 | 127.82 | 43,960 |
| 2024-10-04 | 133.00 | 133.52 | 131.50 | 132.00 | 128.79 | 36,639 |
| 2024-10-03 | 133.00 | 133.05 | 129.00 | 131.00 | 127.82 | 117,766 |
| 2024-10-02 | 134.00 | 135.00 | 133.00 | 133.00 | 129.77 | 22,348 |
| 2024-10-01 | 138.50 | 139.50 | 129.65 | 131.00 | 127.82 | 140,559 |
| 2024-09-30 | 141.50 | 141.80 | 137.00 | 137.00 | 133.67 | 108,147 |
| 2024-09-27 | 142.00 | 142.67 | 140.00 | 140.50 | 137.08 | 21,651 |
| 2024-09-26 | 142.00 | 144.00 | 140.50 | 140.50 | 137.08 | 98,434 |
| 2024-09-25 | 143.00 | 145.50 | 141.00 | 141.50 | 138.06 | 128,483 |
| 2024-09-24 | 142.50 | 144.00 | 140.50 | 142.50 | 139.04 | 33,390 |
| 2024-09-23 | 140.00 | 146.00 | 140.00 | 140.00 | 136.60 | 36,059 |
| 2024-09-20 | 144.00 | 148.50 | 138.50 | 140.00 | 136.60 | 807,582 |
| 2024-09-19 | 147.50 | 147.50 | 144.50 | 144.50 | 140.99 | 17,637 |
| 2024-09-18 | 142.00 | 144.50 | 141.50 | 142.00 | 138.55 | 16,916 |
| 2024-09-17 | 145.00 | 145.00 | 142.00 | 142.00 | 138.55 | 58,615 |
| 2024-09-16 | 142.00 | 143.88 | 142.00 | 142.00 | 138.55 | 98,550 |
| 2024-09-13 | 141.00 | 144.50 | 140.08 | 142.50 | 139.04 | 186,558 |
| 2024-09-12 | 142.00 | 144.00 | 140.77 | 141.00 | 137.57 | 111,906 |
| 2024-09-11 | 142.00 | 143.50 | 142.00 | 142.00 | 138.55 | 57,457 |
| 2024-09-10 | 141.50 | 145.00 | 141.50 | 144.00 | 140.50 | 134,377 |
| 2024-09-09 | 143.00 | 145.00 | 142.00 | 142.00 | 138.55 | 12,498 |
| 2024-09-06 | 142.00 | 145.00 | 142.00 | 145.00 | 141.48 | 11,607 |
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.