1. Share Prices

  2. Hostelworld Group PLC (HSW)

128.50p+1.50 (+1.18%)05 Nov 2025, 11:17
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
Nov 4, 2025125.00p130.00p125.00p127.00p65,407
Nov 3, 2025130.00p130.00p126.50p128.50p53,665
Oct 31, 2025125.00p128.00p125.00p127.00p285,295
Oct 30, 2025126.00p127.00p125.00p125.00p117,916
Oct 29, 2025126.00p127.50p125.45p126.00p320,099
Oct 28, 2025127.00p129.00p125.00p126.00p83,803
Oct 27, 2025129.00p129.95p127.00p127.00p147,041
Oct 24, 2025126.00p130.50p123.06p129.50p1,562,764
Oct 23, 2025125.00p127.50p125.00p126.00p43,532
Oct 22, 2025125.50p128.00p125.00p125.00p81,811
Oct 21, 2025127.00p128.34p122.49p125.00p321,608
Oct 20, 2025126.50p127.00p125.47p126.50p88,173
Oct 17, 2025126.00p128.00p124.00p126.50p112,266
Oct 16, 2025127.00p128.00p125.00p126.00p115,076
Oct 15, 2025124.00p125.50p124.00p125.00p152,506
Oct 14, 2025125.00p127.00p124.00p124.00p101,045
Oct 13, 2025123.50p126.95p123.03p125.00p92,711
Oct 10, 2025122.50p124.50p122.00p123.50p142,815
Oct 9, 2025122.00p125.42p119.65p122.00p363,433
Oct 8, 2025116.00p119.00p116.00p118.00p279,791
Oct 7, 2025119.00p121.50p115.00p116.00p265,404
Oct 6, 2025121.00p122.50p119.50p120.00p110,040
Oct 3, 2025122.00p122.00p119.00p119.00p472,925
Oct 2, 2025118.00p122.00p117.98p120.50p134,802
Oct 1, 2025120.50p121.50p120.00p121.00p48,364
Sep 30, 2025119.00p121.00p116.66p119.00p114,076
Sep 29, 2025116.50p119.50p114.00p117.00p107,415
Sep 26, 2025116.00p116.50p114.00p115.00p143,612
Sep 25, 2025115.00p119.00p115.00p115.00p41,134
Sep 24, 2025117.50p119.00p115.00p117.00p51,093
Sep 23, 2025116.00p119.00p115.00p116.00p68,428
Sep 22, 2025114.00p118.50p114.00p116.50p82,440
Sep 19, 2025116.00p119.00p114.49p116.00p318,527
Sep 18, 2025118.00p119.50p115.00p117.00p91,672
Sep 17, 2025116.00p117.00p116.00p117.00p24,817
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38