1. Share Prices

  2. Hostelworld Group PLC (HSW)

117.00p+1.50 (+1.30%)17 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hostelworld Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025116.50p118.00p114.00p115.50p174,573
Sep 15, 2025117.00p117.00p114.50p114.50p21,429
Sep 12, 2025115.50p117.88p115.50p117.00p61,364
Sep 11, 2025118.50p122.00p115.50p116.00p82,370
Sep 10, 2025116.50p119.00p115.00p117.00p34,257
Sep 9, 2025115.00p117.50p115.00p117.50p26,046
Sep 8, 2025117.00p118.00p115.50p116.00p203,377
Sep 5, 2025116.00p118.00p115.50p117.00p124,118
Sep 4, 2025118.00p121.00p116.50p117.00p153,974
Sep 3, 2025118.00p119.50p116.50p116.50p87,565
Sep 2, 2025118.00p119.50p115.50p117.50p80,477
Sep 1, 2025121.50p121.50p116.34p116.50p154,700
Aug 29, 2025119.00p119.00p115.00p115.50p28,292
Aug 28, 2025114.00p120.98p114.00p117.00p108,084
Aug 27, 2025117.00p122.50p116.00p116.00p27,810
Aug 26, 2025121.50p125.00p116.00p117.50p60,673
Aug 22, 2025119.50p124.00p116.50p119.50p13,773
Aug 21, 2025121.50p121.50p117.00p119.00p39,308
Aug 20, 2025117.50p121.50p111.50p121.50p160,221
Aug 19, 2025114.00p117.50p114.00p116.00p57,509
Aug 18, 2025116.00p116.00p114.00p116.00p74,611
Aug 15, 2025113.50p115.00p111.50p113.00p892,999
Aug 14, 2025114.00p115.00p111.50p112.00p53,016
Aug 13, 2025114.50p119.50p111.00p114.00p348,914
Aug 12, 2025114.00p118.00p111.00p112.00p189,051
Aug 11, 2025120.00p120.00p113.00p113.00p77,727
Aug 8, 2025118.00p118.00p115.50p116.00p76,317
Aug 7, 2025115.00p119.50p114.00p117.50p179,030
Aug 6, 2025116.50p119.00p114.00p115.00p144,043
Aug 5, 2025116.50p119.50p115.82p116.50p143,007
Aug 4, 2025118.00p120.00p116.50p120.00p10,912
Aug 1, 2025117.50p119.50p115.77p118.00p157,047
Jul 31, 2025120.00p122.00p117.50p117.50p66,017
Jul 30, 2025122.00p126.16p118.39p118.50p205,788
Jul 29, 2025122.00p124.00p119.50p121.50p166,969
Jul 28, 2025125.50p127.50p122.50p122.50p101,222
Jul 25, 2025126.00p127.00p124.00p124.50p39,211
Jul 24, 2025127.00p127.50p125.36p126.00p89,095
Jul 23, 2025126.00p128.00p124.50p127.00p52,241
Jul 22, 2025127.00p128.00p125.00p127.00p46,968
Jul 21, 2025128.00p130.00p127.00p127.00p77,873
Jul 18, 2025129.50p130.00p123.00p129.00p133,526
Jul 17, 2025129.50p129.50p126.00p129.50p125,025
Jul 16, 2025128.00p129.50p126.37p128.00p95,978
Jul 15, 2025129.00p130.00p123.50p129.50p170,903
Jul 14, 2025130.00p130.50p127.17p129.00p124,703
Jul 11, 2025127.00p130.00p127.00p129.00p190,236
Jul 10, 2025140.00p140.00p122.60p129.00p489,206
Jul 9, 2025147.00p148.00p141.15p141.50p161,252
Jul 8, 2025144.50p148.00p140.00p145.00p173,696
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39