1. Share Prices

  2. Hostelworld Group PLC (HSW)

134.50p+0.50 (+0.37%)22 Jan 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
Jan 21, 2025133.00p136.00p131.50p134.00p155,083
Jan 20, 2025132.00p136.00p132.00p133.00p37,027
Jan 17, 2025134.00p134.85p133.00p134.50p58,592
Jan 16, 2025138.00p141.50p133.00p133.00p155,512
Jan 15, 2025138.00p138.50p135.50p135.50p89,167
Jan 14, 2025138.00p141.00p136.00p137.50p216,777
Jan 13, 2025135.00p137.50p134.50p135.00p140,086
Jan 10, 2025135.50p137.50p135.00p135.00p30,363
Jan 9, 2025134.00p137.35p134.00p136.00p51,052
Jan 8, 2025135.00p137.50p130.00p134.50p47,909
Jan 7, 2025135.00p137.50p134.50p136.00p55,882
Jan 6, 2025136.50p138.00p133.00p136.50p46,695
Jan 3, 2025134.00p135.00p133.00p133.00p54,512
Jan 2, 2025135.00p136.00p133.80p136.00p9,241
Dec 31, 2024131.50p135.00p131.00p135.00p41,102
Dec 30, 2024131.50p135.00p131.00p133.00p76,425
Dec 27, 2024132.00p133.00p131.00p132.00p37,477
Dec 24, 2024132.00p132.00p131.00p132.00p11,964
Dec 23, 2024131.50p132.00p130.00p131.00p22,975
Dec 20, 2024128.00p131.00p127.50p131.00p76,900
Dec 19, 2024131.00p131.00p127.50p129.00p45,816
Dec 18, 2024134.50p139.00p130.50p131.00p209,086
Dec 17, 2024136.00p136.00p132.50p134.00p38,936
Dec 16, 2024140.00p140.00p135.82p136.50p128,292
Dec 13, 2024141.00p141.50p137.50p139.00p41,146
Dec 12, 2024139.00p141.50p139.00p140.50p88,978
Dec 11, 2024142.00p142.00p139.00p139.50p731,721
Dec 10, 2024141.00p143.00p140.00p143.00p75,714
Dec 9, 2024141.50p145.00p141.50p142.50p34,000
Dec 6, 2024132.00p143.22p132.00p142.50p460,137
Dec 5, 2024132.00p134.00p130.00p133.00p169,535
Dec 4, 2024131.00p132.00p130.00p131.50p46,624
Dec 3, 2024131.00p132.00p130.50p130.50p29,616
Dec 2, 2024132.00p132.00p128.00p130.50p59,673
Nov 29, 2024131.00p132.00p131.00p132.00p20,004
Nov 28, 2024132.00p132.00p130.00p131.00p37,547
Nov 27, 2024132.50p132.50p131.00p132.50p20,654
Nov 26, 2024134.00p134.00p132.00p132.50p16,262
Nov 25, 2024135.00p135.00p133.00p133.50p2,005,358
Nov 22, 2024134.50p134.50p134.00p134.50p7,017
Nov 21, 2024134.00p135.00p134.00p134.50p9,433
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
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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,254.786.46
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC704.603.68
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC189.20-17.38
Trainline PLC358.60-8.52
Easyjet PLC489.50-4.24
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97