1. Share Prices

  2. Hostelworld Group PLC (HSW)

134.84p-3.16 (-2.29%)21 Nov 2024, 13:27
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 20, 2024134.50p139.50p134.00p138.00p334,425
Nov 19, 2024135.00p137.50p133.84p135.00p263,084
Nov 18, 2024134.50p139.50p133.48p137.50p113,169
Nov 15, 2024135.00p139.00p133.00p139.00p80,199
Nov 14, 2024133.00p136.50p133.00p135.00p135,594
Nov 13, 2024133.50p137.00p133.00p133.50p155,767
Nov 12, 2024136.00p136.00p133.00p133.50p44,266
Nov 11, 2024132.50p135.00p132.50p134.00p27,056
Nov 8, 2024133.50p134.00p132.00p133.00p34,947
Nov 7, 2024132.00p134.00p129.41p134.00p19,461
Nov 6, 2024131.00p131.88p125.50p130.50p1,105,469
Nov 5, 2024127.50p132.50p125.00p126.50p30,050
Nov 4, 2024130.00p130.87p125.00p130.00p313,000
Nov 1, 2024127.00p133.50p125.00p126.00p35,072
Oct 31, 2024129.50p130.00p127.00p127.00p45,473
Oct 30, 2024132.00p132.00p129.00p129.00p82,647
Oct 29, 2024133.00p134.00p132.00p132.00p25,024
Oct 28, 2024133.00p136.50p132.50p134.00p8,630
Oct 25, 2024133.00p135.00p133.00p133.00p22,588
Oct 24, 2024134.50p134.50p134.00p134.00p33,274
Oct 23, 2024133.00p137.00p132.00p133.50p118,027
Oct 22, 2024135.00p136.50p133.00p133.00p36,325
Oct 21, 2024137.00p137.50p133.50p135.00p55,596
Oct 18, 2024135.00p135.00p132.00p132.00p92,847
Oct 17, 2024136.50p136.50p134.00p135.00p34,481
Oct 16, 2024137.50p136.50p135.30p136.00p51,945
Oct 15, 2024137.50p137.50p134.00p135.00p47,411
Oct 14, 2024136.50p137.00p135.50p137.00p9,542
Oct 11, 2024138.00p138.00p133.50p137.00p42,469
Oct 10, 2024134.00p139.00p133.00p136.00p98,343
Oct 9, 2024131.00p136.00p131.00p135.00p329,587
Oct 8, 2024133.00p136.50p131.50p132.00p142,916
Oct 7, 2024133.00p134.50p129.99p131.00p43,960
Oct 4, 2024133.00p133.52p131.50p132.00p36,639
Oct 3, 2024133.00p133.05p129.00p131.00p117,766
Oct 2, 2024134.00p135.00p133.00p133.00p22,348
Oct 1, 2024138.50p139.50p129.65p131.00p140,559
Sep 30, 2024141.50p141.80p137.00p137.00p108,147
Sep 27, 2024142.00p142.67p140.00p140.50p21,651
Sep 26, 2024142.00p144.00p140.50p140.50p98,433
Sep 25, 2024143.00p145.50p141.00p141.50p128,482
Sep 24, 2024142.50p144.00p140.50p142.50p33,390
Sep 23, 2024140.00p146.00p140.00p140.00p36,058
Sep 20, 2024144.00p148.50p138.50p140.00p807,581
Sep 19, 2024147.50p147.50p144.50p144.50p17,636
Sep 18, 2024142.00p144.50p141.50p142.00p16,916
Sep 17, 2024145.00p145.00p142.00p142.00p58,615
Sep 16, 2024142.00p143.88p142.00p142.00p98,549
Sep 13, 2024141.00p144.50p140.07p142.50p186,558
Sep 12, 2024142.00p144.00p140.77p141.00p111,906
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC106.406.61
Halma PLC2,666.326.57
Ninety One PLC164.205.53
Ip Group PLC41.254.17
Grainger PLC231.004.05
Centamin PLC147.734.03

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.88-14.23
Cmc Markets PLC295.50-12.70
Petershill Partners PLC238.50-6.29
Mitie Group PLC105.00-5.41
Urban Logistics Reit PLC105.00-4.37
Paypoint PLC800.00-4.19