Shares Magazine
120.50p-1.00 (-0.82%)30 May 2025, 16:35
Hostelworld Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 117.50p | 122.00p | 105.51p | 113.00p | 167,680 |
| Apr 3, 2025 | 117.50p | 121.50p | 117.50p | 117.50p | 422,711 |
| Apr 2, 2025 | 119.00p | 120.00p | 118.00p | 118.00p | 19,991 |
| Apr 1, 2025 | 122.00p | 123.43p | 119.50p | 119.50p | 80,874 |
| Mar 31, 2025 | 124.00p | 129.00p | 122.00p | 122.00p | 77,583 |
| Mar 28, 2025 | 129.50p | 129.50p | 124.00p | 124.50p | 21,365 |
| Mar 27, 2025 | 127.00p | 130.50p | 126.00p | 127.50p | 16,715 |
| Mar 26, 2025 | 130.00p | 130.00p | 127.00p | 127.00p | 32,951 |
| Mar 25, 2025 | 129.50p | 131.50p | 128.00p | 129.50p | 1,230 |
| Mar 24, 2025 | 131.50p | 131.50p | 128.00p | 128.00p | 7,885 |
| Mar 21, 2025 | 132.00p | 132.00p | 126.00p | 130.00p | 19,344 |
| Mar 20, 2025 | 126.00p | 131.50p | 125.50p | 131.50p | 146,828 |
| Mar 19, 2025 | 125.50p | 126.57p | 123.50p | 125.00p | 86,558 |
| Mar 18, 2025 | 123.50p | 125.00p | 123.50p | 123.50p | 18,836 |
| Mar 17, 2025 | 130.00p | 130.00p | 123.50p | 123.50p | 25,366 |
| Mar 14, 2025 | 124.00p | 129.50p | 123.50p | 123.50p | 87,160 |
| Mar 13, 2025 | 126.50p | 126.50p | 124.00p | 124.50p | 129,543 |
| Mar 12, 2025 | 126.00p | 126.50p | 125.00p | 126.50p | 19,035 |
| Mar 11, 2025 | 125.00p | 129.50p | 125.00p | 126.00p | 18,457 |
| Mar 10, 2025 | 121.00p | 128.50p | 121.00p | 125.00p | 71,061 |
| Mar 7, 2025 | 127.00p | 127.50p | 124.00p | 127.00p | 27,688 |
| Mar 6, 2025 | 123.50p | 128.00p | 123.50p | 128.00p | 14,105 |
| Mar 5, 2025 | 123.50p | 125.00p | 122.50p | 123.50p | 145,804 |
| Mar 4, 2025 | 124.00p | 127.50p | 122.00p | 123.00p | 334,446 |
| Mar 3, 2025 | 126.00p | 127.50p | 122.00p | 122.00p | 37,799 |
| Feb 28, 2025 | 126.00p | 128.00p | 120.00p | 120.00p | 276,758 |
| Feb 27, 2025 | 127.00p | 128.00p | 126.00p | 126.00p | 33,379 |
| Feb 26, 2025 | 127.50p | 128.50p | 126.00p | 126.00p | 32,120 |
| Feb 25, 2025 | 127.50p | 131.50p | 127.00p | 128.00p | 28,990 |
| Feb 24, 2025 | 131.00p | 131.00p | 127.50p | 127.50p | 24,351 |
| Feb 21, 2025 | 128.00p | 129.30p | 127.50p | 128.50p | 30,254 |
| Feb 20, 2025 | 130.00p | 130.00p | 127.00p | 127.00p | 134,247 |
| Feb 19, 2025 | 127.00p | 131.60p | 127.00p | 129.00p | 45,007 |
| Feb 18, 2025 | 126.00p | 130.00p | 126.00p | 129.50p | 33,117 |
| Feb 17, 2025 | 126.00p | 130.00p | 124.00p | 124.50p | 65,287 |
| Feb 14, 2025 | 127.00p | 129.00p | 127.00p | 127.00p | 93,472 |
| Feb 13, 2025 | 128.00p | 131.00p | 127.00p | 127.50p | 67,787 |
| Feb 12, 2025 | 130.50p | 132.00p | 128.00p | 128.50p | 37,444 |
| Feb 11, 2025 | 133.00p | 133.00p | 130.00p | 130.00p | 60,664 |
| Feb 10, 2025 | 132.00p | 135.00p | 131.50p | 133.00p | 184,373 |
| Feb 7, 2025 | 131.00p | 134.00p | 131.00p | 133.00p | 165,845 |
| Feb 6, 2025 | 129.50p | 132.50p | 129.00p | 131.50p | 42,295 |
| Feb 5, 2025 | 131.00p | 131.50p | 128.00p | 131.00p | 54,898 |
| Feb 4, 2025 | 128.00p | 134.50p | 128.00p | 131.00p | 42,934 |
| Feb 3, 2025 | 128.00p | 134.47p | 128.00p | 129.00p | 67,185 |
| Jan 31, 2025 | 132.00p | 134.00p | 130.00p | 130.00p | 108,552 |
| Jan 30, 2025 | 132.00p | 135.00p | 131.00p | 132.00p | 54,807 |
| Jan 29, 2025 | 132.00p | 135.00p | 132.00p | 132.00p | 38,869 |
| Jan 28, 2025 | 131.00p | 135.35p | 130.50p | 133.00p | 102,201 |
| Jan 27, 2025 | 132.00p | 137.64p | 130.00p | 131.00p | 39,276 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.