Hostelworld Group plc (LON:HSW)
London
· Delayed Price · Currency is GBP · Price in GBX 125.00
-1.00 (-0.79%)
Dec 5, 2025, 5:00 PM BST
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.00 | 128.00 | 123.50 | 123.50 | - | -1.98% | 231,682 |
| 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 |
| Oct 14, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -0.80% | 101,045 |
| Oct 13, 2025 | 123.50 | 126.95 | 123.03 | 125.00 | 125.00 | 1.21% | 92,711 |
| Oct 10, 2025 | 122.50 | 124.50 | 122.00 | 123.50 | 123.50 | 1.23% | 142,816 |
| Oct 9, 2025 | 122.00 | 125.42 | 119.65 | 122.00 | 122.00 | 3.39% | 363,434 |
| Oct 8, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 279,791 |
| Oct 7, 2025 | 119.00 | 121.50 | 115.00 | 116.00 | 116.00 | -3.33% | 265,404 |
| Oct 6, 2025 | 121.00 | 122.50 | 119.50 | 120.00 | 120.00 | 0.84% | 110,040 |
| Oct 3, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.24% | 472,926 |
| Oct 2, 2025 | 118.00 | 122.00 | 117.98 | 120.50 | 120.50 | -0.41% | 134,803 |
| Oct 1, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 1.68% | 48,364 |
| Sep 30, 2025 | 119.00 | 121.00 | 116.66 | 119.00 | 119.00 | 1.71% | 114,076 |
| Sep 29, 2025 | 116.50 | 119.50 | 114.00 | 117.00 | 117.00 | 1.74% | 107,416 |
| Sep 26, 2025 | 116.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 143,613 |
| Sep 25, 2025 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 41,135 |
| Sep 24, 2025 | 117.50 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 51,094 |
| Sep 23, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -0.43% | 68,429 |
| Sep 22, 2025 | 114.00 | 118.50 | 114.00 | 116.50 | 116.50 | 0.43% | 82,440 |
| Sep 19, 2025 | 116.00 | 119.00 | 114.49 | 116.00 | 116.00 | -0.85% | 318,527 |
| Sep 18, 2025 | 118.00 | 119.50 | 115.00 | 117.00 | 117.00 | - | 91,673 |
| Sep 17, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 24,817 |
| Sep 16, 2025 | 116.50 | 118.00 | 114.00 | 115.50 | 115.50 | 0.87% | 174,573 |
| Sep 15, 2025 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | -2.14% | 21,429 |
| Sep 12, 2025 | 115.50 | 117.88 | 115.50 | 117.00 | 117.00 | 0.86% | 61,365 |
| Sep 11, 2025 | 118.50 | 122.00 | 115.50 | 116.00 | 116.00 | -0.85% | 82,371 |
| Sep 10, 2025 | 116.50 | 119.00 | 115.00 | 117.00 | 117.00 | -0.43% | 34,258 |
| Sep 9, 2025 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 1.29% | 26,046 |
| Sep 8, 2025 | 117.00 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 203,378 |
| Sep 5, 2025 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | - | 124,119 |
| Sep 4, 2025 | 118.00 | 121.00 | 116.50 | 117.00 | 117.00 | 0.43% | 153,974 |
| Sep 3, 2025 | 118.00 | 119.50 | 116.50 | 116.50 | 116.50 | -0.85% | 87,566 |
| Sep 2, 2025 | 118.00 | 119.50 | 115.50 | 117.50 | 117.50 | 0.86% | 80,477 |
| Sep 1, 2025 | 121.50 | 121.50 | 116.34 | 116.50 | 116.50 | 0.87% | 154,701 |
| Aug 29, 2025 | 119.00 | 119.00 | 115.00 | 115.50 | 115.50 | -1.28% | 28,293 |
| Aug 28, 2025 | 114.00 | 120.98 | 114.00 | 117.00 | 117.00 | 0.86% | 108,084 |
| Aug 27, 2025 | 117.00 | 122.50 | 116.00 | 116.00 | 115.29 | -1.28% | 27,811 |
| Aug 26, 2025 | 121.50 | 125.00 | 116.00 | 117.50 | 116.78 | -1.67% | 60,673 |
| Aug 22, 2025 | 119.50 | 124.00 | 116.50 | 119.50 | 118.77 | 0.42% | 13,773 |
| Aug 21, 2025 | 121.50 | 121.50 | 117.00 | 119.00 | 118.28 | -2.06% | 39,308 |
| Aug 20, 2025 | 117.50 | 121.50 | 111.50 | 121.50 | 120.76 | 4.74% | 160,221 |
| Aug 19, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 115.29 | - | 57,510 |
| Aug 18, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 115.29 | 2.65% | 74,611 |
| Aug 15, 2025 | 113.50 | 115.00 | 111.50 | 113.00 | 112.31 | 0.89% | 893,000 |
| Aug 14, 2025 | 114.00 | 115.00 | 111.50 | 112.00 | 111.32 | -1.75% | 53,017 |
| Aug 13, 2025 | 114.50 | 119.50 | 111.00 | 114.00 | 113.31 | 1.79% | 348,915 |
| Aug 12, 2025 | 114.00 | 118.00 | 111.00 | 112.00 | 111.32 | -0.88% | 189,051 |
| Aug 11, 2025 | 120.00 | 120.00 | 113.00 | 113.00 | 112.31 | -2.59% | 77,728 |
| Aug 8, 2025 | 118.00 | 118.00 | 115.50 | 116.00 | 115.29 | -1.28% | 76,317 |
| Aug 7, 2025 | 115.00 | 119.50 | 114.00 | 117.50 | 116.78 | 2.17% | 179,031 |
| Aug 6, 2025 | 116.50 | 119.00 | 114.00 | 115.00 | 114.30 | -1.29% | 144,043 |
| Aug 5, 2025 | 116.50 | 119.50 | 115.82 | 116.50 | 115.79 | -2.92% | 143,008 |
| Aug 4, 2025 | 118.00 | 120.00 | 116.50 | 120.00 | 119.27 | 1.69% | 10,912 |
| Aug 1, 2025 | 117.50 | 119.50 | 115.77 | 118.00 | 117.28 | 0.43% | 157,048 |
| Jul 31, 2025 | 120.00 | 122.00 | 117.50 | 117.50 | 116.78 | -0.84% | 66,017 |
| Jul 30, 2025 | 122.00 | 126.16 | 118.39 | 118.50 | 117.78 | -2.47% | 205,788 |
| Jul 29, 2025 | 122.00 | 124.00 | 119.50 | 121.50 | 120.76 | -0.82% | 166,970 |
| Jul 28, 2025 | 125.50 | 127.50 | 122.50 | 122.50 | 121.75 | -1.61% | 101,222 |
| Jul 25, 2025 | 126.00 | 127.00 | 124.00 | 124.50 | 123.74 | -1.19% | 39,211 |
| Jul 24, 2025 | 127.00 | 127.50 | 125.37 | 126.00 | 125.23 | -0.79% | 89,096 |
| Jul 23, 2025 | 126.00 | 128.00 | 124.50 | 127.00 | 126.23 | - | 52,242 |
| Jul 22, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 126.23 | - | 46,968 |
| Jul 21, 2025 | 128.00 | 130.00 | 127.00 | 127.00 | 126.23 | -1.55% | 77,873 |
| Jul 18, 2025 | 129.50 | 130.00 | 123.00 | 129.00 | 128.21 | -0.39% | 133,527 |