1. Share Prices

  2. Hostelworld Group PLC (HSW)

126.00p-1.00 (-0.79%)01 Nov 2024, 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
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
Sep 11, 2024142.00p143.50p142.00p142.00p57,457
Sep 10, 2024141.50p145.00p141.50p144.00p134,377
Sep 9, 2024143.00p145.00p142.00p142.00p12,498
Sep 6, 2024142.00p145.00p142.00p145.00p11,607
Sep 5, 2024144.00p145.50p140.00p143.00p19,978
Sep 4, 2024144.00p147.88p143.00p143.50p44,478
Sep 3, 2024145.00p146.00p144.00p145.00p26,596
Sep 2, 2024145.00p149.50p143.50p145.50p45,697
Aug 30, 2024144.50p149.50p144.50p145.00p74,570
Aug 29, 2024144.50p145.00p141.50p144.50p57,005
Aug 28, 2024149.00p149.00p142.00p146.00p200,623
Aug 27, 2024148.00p150.00p147.00p147.50p177,497
Aug 23, 2024146.00p150.00p146.00p148.00p249,686
Aug 22, 2024142.00p150.00p139.37p144.00p133,882
Aug 21, 2024143.50p146.50p142.50p142.50p7,414
Aug 20, 2024145.00p146.50p143.09p144.00p37,546
Aug 19, 2024145.00p146.50p140.13p144.50p69,264
Aug 16, 2024138.00p142.50p138.00p141.50p6,227
Aug 15, 2024137.00p142.23p137.00p140.00p18,658
Aug 14, 2024140.00p140.00p138.50p140.00p36,312
Aug 13, 2024140.00p144.38p138.50p140.00p378,755
Aug 12, 2024139.00p143.54p138.50p138.50p117,393
Aug 9, 2024138.50p143.50p138.22p143.50p185,640
Aug 8, 2024141.50p142.00p137.00p137.00p222,362
Aug 7, 2024141.00p144.50p139.00p140.00p70,623
Aug 6, 2024139.00p144.50p135.50p139.00p36,775
Aug 5, 2024136.50p144.00p133.00p137.00p79,772
Aug 2, 2024140.00p143.00p138.00p138.00p13,671
Aug 1, 2024142.50p145.33p140.00p140.00p16,965
Jul 31, 2024142.00p144.50p142.00p142.00p62,899
Jul 30, 2024144.50p146.50p140.50p145.50p53,635
Jul 29, 2024145.50p146.50p141.00p141.00p99,999
Jul 26, 2024142.00p145.50p139.00p145.50p510,405
Jul 25, 2024142.00p144.50p137.00p141.00p1,504,662
Jul 24, 2024144.50p146.50p143.00p144.00p47,609
123456
Showing 1 to 50 of 255

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.