Hostelworld Group plc (LON:HSW)
London
· Delayed Price · Currency is GBP · Price in GBX 104.00
-2.00 (-1.89%)
At close: Mar 6, 2026
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.50 | 106.50 | 104.00 | 104.00 | 104.00 | -1.89% | 35,395 |
| Mar 5, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 44,526 |
| Mar 4, 2026 | 107.50 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 61,680 |
| Mar 3, 2026 | 108.00 | 113.50 | 104.00 | 104.00 | 104.00 | -4.15% | 75,346 |
| Mar 2, 2026 | 109.00 | 110.00 | 108.00 | 108.50 | 108.50 | -2.69% | 48,089 |
| Feb 27, 2026 | 109.00 | 113.00 | 108.60 | 111.50 | 111.50 | 1.36% | 112,970 |
| Feb 26, 2026 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1.85% | 92,623 |
| Feb 25, 2026 | 108.00 | 111.00 | 107.50 | 108.00 | 108.00 | 0.93% | 178,942 |
| Feb 24, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 16,577 |
| Feb 23, 2026 | 110.50 | 109.50 | 107.50 | 108.00 | 108.00 | - | 85,515 |
| Feb 20, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 64,886 |
| Feb 19, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 66,814 |
| Feb 18, 2026 | 109.18 | 108.50 | 108.00 | 108.00 | 108.00 | -1.37% | 50,154 |
| Feb 17, 2026 | 110.00 | 111.00 | 107.00 | 109.50 | 109.50 | 4.29% | 85,210 |
| Feb 16, 2026 | 117.00 | 117.00 | 105.00 | 105.00 | 105.00 | -5.83% | 181,346 |
| Feb 13, 2026 | 113.00 | 115.00 | 110.00 | 111.50 | 111.50 | -1.76% | 304,922 |
| Feb 12, 2026 | 110.00 | 114.50 | 110.00 | 113.50 | 113.50 | -0.44% | 74,936 |
| Feb 11, 2026 | 115.50 | 116.00 | 113.52 | 114.00 | 114.00 | -0.87% | 64,876 |
| Feb 10, 2026 | 114.00 | 115.70 | 112.50 | 115.00 | 115.00 | 0.88% | 47,939 |
| Feb 9, 2026 | 115.00 | 115.00 | 110.35 | 114.00 | 114.00 | -0.44% | 283,377 |
| Feb 6, 2026 | 114.50 | 115.50 | 114.15 | 114.50 | 114.50 | -0.43% | 160,332 |
| Feb 5, 2026 | 115.00 | 117.50 | 115.00 | 115.00 | 115.00 | -0.43% | 85,413 |
| Feb 4, 2026 | 114.50 | 116.74 | 114.00 | 115.50 | 115.50 | 0.43% | 14,888 |
| Feb 3, 2026 | 115.00 | 116.00 | 113.50 | 115.00 | 115.00 | - | 1,761,948 |
| Feb 2, 2026 | 117.00 | 121.00 | 115.00 | 115.00 | 115.00 | -1.71% | 36,542 |
| Jan 30, 2026 | 118.00 | 120.00 | 115.50 | 117.00 | 117.00 | -0.85% | 160,709 |
| Jan 29, 2026 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | - | 13,627 |
| Jan 28, 2026 | 118.50 | 123.50 | 118.00 | 118.00 | 118.00 | -0.84% | 809,140 |
| Jan 27, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.42% | 90,185 |
| Jan 26, 2026 | 118.50 | 119.98 | 118.00 | 118.50 | 118.50 | - | 232,979 |
| Jan 23, 2026 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | 0.85% | 112,445 |
| Jan 22, 2026 | 118.50 | 124.00 | 116.50 | 117.50 | 117.50 | 0.86% | 71,969 |
| Jan 21, 2026 | 118.00 | 120.00 | 116.50 | 116.50 | 116.50 | -0.85% | 685,113 |
| Jan 20, 2026 | 119.50 | 122.00 | 117.50 | 117.50 | 117.50 | -0.84% | 81,975 |
| Jan 19, 2026 | 120.53 | 120.50 | 117.50 | 118.50 | 118.50 | -2.47% | 80,571 |
| Jan 16, 2026 | 118.00 | 123.00 | 118.00 | 121.50 | 121.50 | 1.25% | 50,203 |
| Jan 15, 2026 | 119.00 | 122.00 | 110.00 | 120.00 | 120.00 | 2.56% | 461,508 |
| Jan 14, 2026 | 121.50 | 121.50 | 116.50 | 117.00 | 117.00 | -2.50% | 116,839 |
| Jan 13, 2026 | 119.50 | 123.50 | 119.50 | 120.00 | 120.00 | 0.42% | 107,620 |
| Jan 12, 2026 | 126.00 | 123.00 | 119.50 | 119.50 | 119.50 | -3.63% | 101,936 |
| Jan 9, 2026 | 127.50 | 127.50 | 123.50 | 124.00 | 124.00 | -0.40% | 121,972 |
| Jan 8, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 0.40% | 42,941 |
| Jan 7, 2026 | 124.50 | 127.50 | 124.00 | 124.00 | 124.00 | -0.80% | 98,234 |
| Jan 6, 2026 | 126.00 | 127.50 | 124.00 | 125.00 | 125.00 | - | 36,989 |
| Jan 5, 2026 | 124.00 | 127.50 | 122.50 | 125.00 | 125.00 | -0.79% | 233,189 |
| Jan 2, 2026 | 125.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 49,337 |
| Dec 31, 2025 | 124.50 | 125.09 | 121.50 | 125.00 | 125.00 | 1.21% | 32,487 |
| Dec 30, 2025 | 122.50 | 123.50 | 119.00 | 123.50 | 123.50 | - | 36,392 |
| Dec 29, 2025 | 120.50 | 123.50 | 118.00 | 123.50 | 123.50 | - | 63,292 |
| Dec 24, 2025 | 118.00 | 123.50 | 116.68 | 123.50 | 123.50 | 3.78% | 37,051 |
| Dec 23, 2025 | 119.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.42% | 77,256 |
| Dec 22, 2025 | 120.00 | 122.50 | 119.50 | 119.50 | 119.50 | -0.42% | 80,929 |
| Dec 19, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 96,586 |
| Dec 18, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 45,858 |
| Dec 17, 2025 | 124.00 | 124.00 | 117.00 | 121.00 | 121.00 | -3.20% | 202,262 |
| Dec 16, 2025 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 103,517 |
| Dec 15, 2025 | 125.50 | 129.50 | 125.00 | 125.00 | 125.00 | -1.57% | 118,282 |
| Dec 12, 2025 | 127.00 | 127.00 | 125.42 | 127.00 | 127.00 | 1.20% | 38,469 |
| Dec 11, 2025 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 1.21% | 16,243 |
| Dec 10, 2025 | 123.00 | 125.50 | 123.00 | 124.00 | 124.00 | 0.81% | 46,424 |
| Dec 9, 2025 | 121.00 | 123.50 | 120.50 | 123.00 | 123.00 | 2.07% | 54,341 |
| Dec 8, 2025 | 124.50 | 129.00 | 120.50 | 120.50 | 120.50 | -3.60% | 122,137 |
| Dec 5, 2025 | 128.00 | 128.00 | 123.50 | 125.00 | 125.00 | -0.79% | 255,713 |
| Dec 4, 2025 | 126.00 | 127.50 | 125.00 | 126.00 | 126.00 | -0.79% | 95,647 |
| Dec 3, 2025 | 125.50 | 128.50 | 125.50 | 127.00 | 127.00 | 1.20% | 28,063 |
| Dec 2, 2025 | 127.00 | 129.50 | 125.50 | 125.50 | 125.50 | -1.18% | 112,952 |
| Dec 1, 2025 | 125.00 | 128.00 | 124.50 | 127.00 | 127.00 | 2.01% | 97,321 |
| Nov 28, 2025 | 123.50 | 125.00 | 123.50 | 124.50 | 124.50 | -0.40% | 72,808 |
| Nov 27, 2025 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | - | 183,110 |
| Nov 26, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 114,860 |
| Nov 25, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -1.57% | 184,987 |
| Nov 24, 2025 | 127.00 | 128.50 | 126.50 | 127.00 | 127.00 | 1.20% | 59,120 |
| Nov 21, 2025 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | -0.79% | 56,399 |
| Nov 20, 2025 | 126.50 | 130.00 | 125.50 | 126.50 | 126.50 | 1.20% | 21,590 |
| Nov 19, 2025 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | -1.57% | 141,770 |
| Nov 18, 2025 | 133.00 | 137.50 | 126.50 | 127.00 | 127.00 | -7.30% | 564,993 |
| Nov 17, 2025 | 137.00 | 137.49 | 132.00 | 137.00 | 137.00 | 3.40% | 174,632 |
| Nov 14, 2025 | 135.00 | 137.00 | 132.00 | 132.50 | 132.50 | -2.93% | 133,250 |
| Nov 13, 2025 | 140.00 | 141.50 | 136.50 | 136.50 | 136.50 | -2.50% | 86,594 |
| Nov 12, 2025 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 196,590 |
| Nov 11, 2025 | 132.50 | 136.00 | 130.00 | 135.00 | 135.00 | 3.05% | 187,592 |
| Nov 10, 2025 | 129.50 | 132.50 | 127.50 | 131.00 | 131.00 | 3.56% | 148,732 |
| Nov 7, 2025 | 126.50 | 127.00 | 126.50 | 126.50 | 126.50 | -0.39% | 68,873 |
| Nov 6, 2025 | 127.00 | 129.50 | 123.00 | 127.00 | 127.00 | -0.78% | 151,487 |
| Nov 5, 2025 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | 59,388 |
| Nov 4, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | -1.17% | 65,407 |
| Nov 3, 2025 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | 1.18% | 53,665 |
| Oct 31, 2025 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1.60% | 285,295 |
| Oct 30, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 117,917 |
| Oct 29, 2025 | 126.00 | 127.50 | 125.45 | 126.00 | 126.00 | - | 320,099 |
| Oct 28, 2025 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 83,804 |
| Oct 27, 2025 | 129.00 | 129.95 | 127.00 | 127.00 | 127.00 | -1.93% | 147,041 |
| Oct 24, 2025 | 126.00 | 130.50 | 123.06 | 129.50 | 129.50 | 2.78% | 1,562,765 |
| Oct 23, 2025 | 125.00 | 127.50 | 125.00 | 126.00 | 126.00 | 0.80% | 43,532 |
| Oct 22, 2025 | 125.50 | 128.00 | 125.00 | 125.00 | 125.00 | - | 81,812 |
| Oct 21, 2025 | 127.00 | 128.34 | 122.49 | 125.00 | 125.00 | -1.19% | 321,609 |
| Oct 20, 2025 | 126.50 | 127.00 | 125.48 | 126.50 | 126.50 | - | 88,174 |
| Oct 17, 2025 | 126.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.40% | 112,267 |
| Oct 16, 2025 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 115,077 |
| Oct 15, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 0.81% | 152,507 |