LSE
GBp
Hostelworld Group plc (HSW.L)
82.00
-2.00
(-2.38%)
At close: October 30 at 4:35:25 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
84.00
85.80
82.00
82.00
82.00
240,360
Oct 29, 2026
84.00
86.20
84.00
84.00
84.00
87,180
Oct 28, 2026
82.40
85.80
82.27
84.00
84.00
79,932
Oct 27, 2026
85.80
85.80
82.00
82.00
82.00
32,929
Oct 26, 2026
85.40
85.80
82.20
85.40
85.40
40,533
Oct 23, 2026
85.80
85.80
82.20
83.80
83.80
12,812
Oct 22, 2026
84.00
86.40
83.40
83.40
83.40
58,858
Oct 21, 2026
83.00
86.20
78.40
86.20
86.20
203,091
Oct 20, 2026
81.00
84.00
80.20
82.00
82.00
680,889
Oct 19, 2026
82.00
85.80
78.20
82.20
82.20
1,134,801
Oct 16, 2026
86.60
89.09
84.20
84.80
84.80
129,008
Oct 15, 2026
88.40
91.00
86.40
86.40
86.40
54,146
Oct 14, 2026
88.00
90.08
87.00
88.60
88.60
83,718
Oct 13, 2026
88.80
92.60
87.16
88.60
88.60
17,485
Oct 12, 2026
89.20
91.80
88.11
88.60
88.60
53,100
Oct 9, 2026
92.00
96.80
89.00
89.00
89.00
29,052
Oct 8, 2026
92.80
96.40
89.60
90.40
90.40
395,938
Oct 7, 2026
91.80
94.80
85.20
92.60
92.60
492,391
Oct 6, 2026
99.40
104.00
99.40
102.00
102.00
21,232
Oct 5, 2026
103.50
104.00
101.00
104.00
104.00
16,409
Oct 2, 2026
102.00
103.50
99.40
100.00
100.00
4,019,136
Oct 1, 2026
104.00
104.00
100.00
102.00
102.00
512,904
Sep 30, 2026
102.00
103.33
100.00
102.50
102.50
724,721
Sep 29, 2026
102.50
105.50
99.00
104.00
104.00
31,972
Sep 28, 2026
99.00
105.50
99.00
99.60
99.60
58,900
Sep 25, 2026
100.50
105.50
99.00
100.50
100.50
37,469
Sep 24, 2026
101.00
104.50
100.00
102.50
102.50
28,264
Sep 23, 2026
103.00
108.00
99.00
101.00
101.00
89,909
Sep 22, 2026
105.50
109.03
100.00
103.75
103.75
94,801
Sep 21, 2026
107.00
107.50
98.00
98.00
98.00
57,720
Sep 18, 2026
111.00
113.00
100.00
100.00
100.00
138,677
Sep 17, 2026
109.00
112.07
106.00
106.00
106.00
2,408
Sep 16, 2026
110.00
114.50
110.00
110.00
110.00
57,662
Sep 15, 2026
115.00
115.00
105.50
110.00
110.00
113,841
Sep 14, 2026
114.50
114.50
106.50
111.00
111.00
32,360
Sep 11, 2026
109.50
113.00
102.00
113.00
113.00
26,845
Sep 10, 2026
110.00
110.00
101.50
107.00
107.00
24,781
Sep 9, 2026
108.50
113.50
102.00
105.50
105.50
24,110
Sep 8, 2026
110.50
116.00
108.50
110.00
110.00
48,525
Sep 7, 2026
116.00
117.00
109.00
116.00
116.00
1,031
Sep 4, 2026
111.50
116.50
104.00
106.00
106.00
77,223
Sep 3, 2026
109.00
113.50
106.50
106.50
106.50
26,426
Sep 2, 2026
110.00
114.50
108.50
112.50
112.50
29,439
Sep 1, 2026
111.00
113.50
106.00
110.50
110.50
38,277
Aug 28, 2026
110.00
117.00
106.50
108.50
108.50
116,198
Aug 27, 2026
0.691556
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
115.00
117.50
112.00
113.00
113.00
51,309
Aug 26, 2026
115.50
118.00
110.73
117.50
117.49
34,715
Aug 25, 2026
115.00
116.00
109.50
115.00
114.99
10,855
Aug 24, 2026
117.00
117.50
110.65
114.50
114.49
30,123
Aug 21, 2026
110.00
118.50
110.00
114.50
114.49
95,895
Aug 20, 2026
119.50
119.50
111.00
111.00
110.99
29,686
Aug 19, 2026
112.00
116.00
110.50
116.00
115.99
33,866
Aug 18, 2026
113.00
114.00
109.00
109.00
108.99
1,404,453
Aug 17, 2026
113.00
117.51
110.50
112.00
111.99
3,527
Aug 14, 2026
111.00
116.74
111.00
115.00
114.99
23,423
Aug 13, 2026
115.00
115.00
110.50
111.50
111.49
75,845
Aug 12, 2026
115.00
118.00
109.00
110.50
110.49
66,500
Aug 11, 2026
115.50
116.00
108.50
114.00
113.99
78,155
Aug 10, 2026
107.00
110.50
104.00
109.00
108.99
8,691,333
Aug 7, 2026
107.00
107.50
105.00
107.50
107.49
36,527
Aug 6, 2026
105.00
108.00
104.00
107.00
106.99
49,404
Aug 5, 2026
105.00
107.97
104.30
106.50
106.49
110,261
Aug 4, 2026
110.00
110.00
105.00
105.00
104.99
30,481
Aug 3, 2026
109.00
112.50
103.00
107.00
106.99
270,389
Jul 31, 2026
104.00
107.00
104.00
104.00
103.99
147,031
Jul 30, 2026
106.00
108.50
104.43
105.50
105.49
185,800
Jul 29, 2026
107.00
109.00
104.50
104.50
104.49
190,699
Jul 28, 2026
106.00
108.50
104.40
107.00
106.99
41,918
Jul 27, 2026
107.00
111.00
104.00
104.00
103.99
311,757
Jul 24, 2026
105.00
108.30
101.00
105.00
104.99
109,296
Jul 23, 2026
107.00
107.00
104.50
105.00
104.99
32,277
Jul 22, 2026
109.50
109.50
106.00
106.00
105.99
47,507
Jul 21, 2026
110.00
110.00
105.00
106.00
105.99
13,734
Jul 20, 2026
107.00
107.00
104.50
106.00
105.99
136,316
Jul 17, 2026
108.00
109.33
105.00
105.00
104.99
26,010
Jul 16, 2026
105.00
108.27
105.00
107.00
106.99
65,494
Jul 15, 2026
107.00
109.50
105.50
106.50
106.49
14,356
Jul 14, 2026
107.50
108.00
105.00
106.50
106.49
24,149
Jul 13, 2026
105.50
112.00
105.50
106.00
105.99
42,677
Jul 10, 2026
108.00
109.38
105.00
105.00
104.99
223,463
Jul 9, 2026
106.00
110.00
105.50
107.00
106.99
148,942
Jul 8, 2026
111.00
111.00
106.00
110.00
109.99
48,250
Jul 7, 2026
110.00
110.00
107.00
109.50
109.49
98,475
Jul 6, 2026
108.00
116.00
107.50
108.50
108.49
130,122
Jul 3, 2026
114.00
114.50
108.00
108.00
107.99
360,221
Jul 2, 2026
112.00
113.50
109.00
109.00
108.99
89,417
Jul 1, 2026
110.50
114.89
110.50
113.00
112.99
3,036
Jun 30, 2026
116.00
116.00
110.00
112.00
111.99
40,880
Jun 29, 2026
110.00
113.00
110.00
110.50
110.49
38,892
Jun 26, 2026
111.00
116.00
110.35
111.50
111.49
18,212
Jun 25, 2026
111.00
113.38
110.00
110.50
110.49
61,681
Jun 24, 2026
110.50
112.55
109.50
109.50
109.49
197,419
Jun 23, 2026
113.50
118.50
110.00
110.00
109.99
71,555
Jun 22, 2026
111.00
121.00
111.00
115.00
114.99
153,474
Jun 19, 2026
111.00
113.00
110.00
111.50
111.49
407,573
Jun 18, 2026
110.00
115.50
110.00
111.00
110.99
9,305
Jun 17, 2026
110.00
113.00
110.00
111.00
110.99
44,049
Jun 16, 2026
112.50
116.50
108.00
111.00
110.99
82,303
Jun 15, 2026
113.00
119.00
113.00
113.00
112.99
15,716
Jun 12, 2026
113.00
113.00
108.00
113.00
112.99
377,416
Jun 11, 2026
109.00
111.00
108.00
109.50
109.49
59,829
Jun 10, 2026
111.00
112.05
109.50
110.00
109.99
14,706
Jun 9, 2026
109.00
112.00
109.00
110.00
109.99
9,326
Jun 8, 2026
110.00
113.00
108.50
109.50
109.49
28,961
Jun 5, 2026
112.50
112.50
109.00
111.00
110.99
9,890
Jun 4, 2026
110.00
111.16
106.50
111.00
110.99
73,311
Jun 3, 2026
108.00
112.50
105.50
110.00
109.99
94,441
Jun 2, 2026
109.00
112.00
108.00
109.00
108.99
149,089
Jun 1, 2026
112.50
112.50
108.00
108.00
107.99
22,922
May 29, 2026
110.00
110.00
108.00
110.00
109.99
31,745
May 28, 2026
111.50
111.50
108.00
110.00
109.99
26,337
May 27, 2026
108.00
110.00
107.00
108.00
107.99
1,315,530
May 26, 2026
109.00
114.09
107.00
107.00
106.99
213,354
May 22, 2026
109.50
111.00
107.00
109.00
108.99
60,882
May 21, 2026
105.00
110.00
105.00
109.50
109.49
10,006
May 20, 2026
105.00
110.00
104.68
108.00
107.99
78,058
May 19, 2026
107.00
109.00
104.00
105.00
104.99
146,947
May 18, 2026
103.50
109.00
103.50
109.00
108.99
12,725
May 15, 2026
104.50
109.50
104.50
107.00
106.99
67,373
May 14, 2026
106.50
110.00
105.45
107.00
106.99
157,106
May 13, 2026
106.50
107.50
103.50
104.50
104.49
488,503
May 12, 2026
106.50
107.75
103.98
105.00
104.99
32,086
May 11, 2026
108.50
110.00
103.00
105.00
104.99
99,424
May 8, 2026
107.00
112.50
103.50
107.00
106.99
12,727
May 7, 2026
102.00
107.00
102.00
107.00
106.99
2,011
May 6, 2026
104.00
106.00
102.30
103.50
103.49
1,302,652
May 5, 2026
107.00
108.00
104.00
104.00
103.99
13,292
May 1, 2026
110.00
110.00
105.00
107.00
106.99
175,495
Apr 30, 2026
107.00
108.00
103.90
106.50
106.49
291,653
Apr 29, 2026
110.50
111.50
106.00
108.00
107.99
95,172
Apr 28, 2026
108.50
109.10
108.50
108.50
108.49
9,135
Apr 27, 2026
107.00
111.50
106.00
106.00
105.99
72,997
Apr 24, 2026
112.00
115.00
107.00
107.00
106.99
64,238
Apr 23, 2026
113.00
115.00
113.00
113.00
112.99
12,794
Apr 22, 2026
114.00
118.00
112.70
114.50
114.49
11,372
Apr 21, 2026
118.00
118.00
114.00
115.00
114.99
25,333
Apr 20, 2026
111.50
120.00
111.00
116.00
115.99
142,235
Apr 17, 2026
111.50
118.00
110.00
112.00
111.99
33,576
Apr 16, 2026
1.316456
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
111.00
117.00
110.50
113.00
112.99
221,233
Apr 15, 2026
105.00
112.53
103.75
111.50
111.48
172,034
Apr 14, 2026
102.00
105.00
100.00
102.00
101.98
100,605
Apr 13, 2026
101.00
103.00
99.20
101.50
101.48
94,257
Apr 10, 2026
99.00
103.00
99.00
101.00
100.98
134,188
Apr 9, 2026
107.50
107.50
99.94
101.00
100.98
156,715
Apr 8, 2026
104.50
108.00
102.00
102.00
101.98
219,327
Apr 7, 2026
99.00
100.00
98.00
100.00
99.98
98,728
Apr 2, 2026
101.00
101.00
99.30
99.80
99.78
88,005
Apr 1, 2026
100.00
104.50
99.00
100.00
99.98
293,857
Mar 31, 2026
95.00
101.00
95.00
101.00
100.98
140,466
Mar 30, 2026
97.00
97.60
93.73
95.40
95.38
210,092
Mar 27, 2026
100.50
102.50
96.90
97.00
96.98
243,044
Mar 26, 2026
105.50
106.50
100.50
101.00
100.98
128,317
Mar 25, 2026
100.00
105.00
99.20
100.00
99.98
563,379
Mar 24, 2026
102.00
106.00
99.00
99.00
98.98
104,526
Mar 23, 2026
102.00
107.50
99.00
102.00
101.98
284,278
Mar 20, 2026
107.00
110.00
102.00
102.00
101.98
137,952
Mar 19, 2026
104.00
109.50
100.00
108.00
107.98
29,506
Mar 18, 2026
104.50
108.00
104.50
107.00
106.98
143,577
Mar 17, 2026
100.00
106.00
98.60
105.00
104.98
897,953
Mar 16, 2026
102.00
102.00
98.60
98.60
98.58
27,021
Mar 13, 2026
103.00
103.00
98.40
98.40
98.38
48,116
Mar 12, 2026
100.00
102.00
99.80
101.00
100.98
72,626
Mar 11, 2026
104.00
104.00
101.02
101.50
101.48
71,531
Mar 10, 2026
105.00
106.00
100.00
103.00
102.98
131,170
Mar 9, 2026
106.00
106.50
102.00
103.50
103.48
321,220
Mar 6, 2026
106.50
108.00
104.00
104.00
103.98
35,394
Mar 5, 2026
106.00
108.00
105.00
106.00
105.98
44,525
Mar 4, 2026
107.50
108.00
104.00
106.00
105.98
61,679
Mar 3, 2026
108.00
113.50
104.00
104.00
103.98
75,346
Mar 2, 2026
109.00
110.00
108.50
108.50
108.48
48,088
Feb 27, 2026
109.00
113.00
108.60
111.50
111.48
112,969
Feb 26, 2026
107.50
110.00
107.50
110.00
109.98
92,623
Feb 25, 2026
108.00
111.00
107.50
108.00
107.98
178,941
Feb 24, 2026
109.00
109.00
107.00
107.00
106.98
16,577
Feb 23, 2026
108.00
111.00
107.00
108.00
107.98
85,515
Feb 20, 2026
108.00
110.00
107.88
108.00
107.98
64,886
Feb 19, 2026
108.00
109.00
108.00
108.00
107.98
66,813
Feb 18, 2026
108.50
110.50
108.00
108.00
107.98
50,154
Feb 17, 2026
110.00
111.00
107.00
109.50
109.48
85,210
Feb 16, 2026
117.00
117.00
105.00
105.00
104.98
181,344
Feb 13, 2026
113.00
115.00
110.00
111.50
111.48
304,922
Feb 12, 2026
110.00
114.50
110.00
113.50
113.48
74,935
Feb 11, 2026
115.50
116.00
113.52
114.00
113.98
64,876
Feb 10, 2026
114.00
115.70
112.50
115.00
114.98
47,939
Feb 9, 2026
115.00
115.00
110.35
114.00
113.98
283,377
Feb 6, 2026
114.50
115.50
114.15
114.50
114.48
160,332
Feb 5, 2026
115.00
117.50
115.00
115.00
114.98
85,413
Feb 4, 2026
114.50
116.74
114.00
115.50
115.48
14,888
Feb 3, 2026
115.00
116.00
113.50
115.00
114.98
1,761,948
Feb 2, 2026
117.00
121.00
115.00
115.00
114.98
36,541
Jan 30, 2026
118.00
120.00
115.50
117.00
116.98
160,708
Jan 29, 2026
118.00
120.00
118.00
118.00
117.97
13,626
Jan 28, 2026
118.50
123.50
118.00
118.00
117.97
809,139
Jan 27, 2026
118.00
120.00
117.00
119.00
118.97
90,185
Jan 26, 2026
118.50
119.98
118.00
118.50
118.47
232,979
Jan 23, 2026
118.50
118.50
117.50
118.50
118.47
112,445
Jan 22, 2026
118.50
124.00
116.50
117.50
117.48
71,969
Jan 21, 2026
118.00
120.00
116.50
116.50
116.48
685,113
Jan 20, 2026
119.50
122.00
117.50
117.50
117.48
99,378
Jan 19, 2026
120.50
122.50
117.50
118.50
118.47
102,432
Jan 16, 2026
118.00
123.00
118.00
121.50
121.47
50,202
Jan 15, 2026
119.00
122.00
110.00
120.00
119.97
461,507
Jan 14, 2026
121.50
121.50
116.50
117.00
116.98
116,838
Jan 13, 2026
119.50
123.50
119.50
120.00
119.97
107,619
Jan 12, 2026
123.00
126.00
119.50
119.50
119.47
101,936
Jan 9, 2026
127.50
127.50
123.50
124.00
123.97
121,971
Jan 8, 2026
126.00
126.00
123.00
124.50
124.47
42,941
Jan 7, 2026
124.50
127.50
124.00
124.00
123.97
98,233
Jan 6, 2026
126.00
127.50
124.00
125.00
124.97
36,989
Jan 5, 2026
124.00
127.50
122.50
125.00
124.97
233,188
Jan 2, 2026
125.00
126.00
122.00
126.00
125.97
49,336
Dec 31, 2025
124.50
125.09
121.50
125.00
124.97
32,486
Dec 30, 2025
122.50
123.50
119.00
123.50
123.47
36,391
Dec 29, 2025
120.50
123.50
118.00
123.50
123.47
63,292
Dec 24, 2025
118.00
123.50
116.68
123.50
123.47
37,051
Dec 23, 2025
119.00
123.00
119.00
119.00
118.97
77,256
Dec 22, 2025
120.00
122.50
119.50
119.50
119.47
80,928
Dec 19, 2025
122.00
122.00
120.00
120.00
119.97
96,586
Dec 18, 2025
121.00
122.00
121.00
121.00
120.97
45,858
Dec 17, 2025
124.00
124.00
117.00
121.00
120.97
202,261
Dec 16, 2025
127.00
127.00
124.00
125.00
124.97
103,517
Dec 15, 2025
125.50
129.50
125.00
125.00
124.97
118,282
Dec 12, 2025
127.00
127.00
125.42
127.00
126.97
38,468
Dec 11, 2025
127.00
127.00
123.00
125.50
125.47
16,242
Dec 10, 2025
123.00
125.50
123.00
124.00
123.97
46,423
Dec 9, 2025
121.00
123.50
120.50
123.00
122.97
54,340
Dec 8, 2025
124.50
129.00
120.50
120.50
120.47
122,136
Dec 5, 2025
128.00
128.00
123.50
125.00
124.97
255,712
Dec 4, 2025
126.00
127.50
125.00
126.00
125.97
95,646
Dec 3, 2025
125.50
128.50
125.50
127.00
126.97
28,062
Dec 2, 2025
127.00
129.50
125.50
125.50
125.47
112,951
Dec 1, 2025
125.00
128.00
124.50
127.00
126.97
97,320
Nov 28, 2025
123.50
127.00
123.50
124.50
124.47
79,172
Nov 27, 2025
125.00
125.50
124.00
125.00
124.97
183,110
Nov 26, 2025
125.00
125.00
124.00
125.00
124.97
114,859
Nov 25, 2025
125.00
125.00
124.00
125.00
124.97
184,986
Nov 24, 2025
127.00
128.50
125.00
127.00
126.97
59,121
Nov 21, 2025
125.50
126.50
125.00
125.50
125.47
56,398
Nov 20, 2025
126.50
130.00
125.50
126.50
126.47
21,590
Nov 19, 2025
130.00
130.00
124.00
125.00
124.97
141,769
Nov 18, 2025
133.00
137.50
126.50
127.00
126.97
564,992
Nov 17, 2025
137.00
137.49
132.00
137.00
136.97
174,632
Nov 14, 2025
135.00
137.00
132.00
132.50
132.47
133,249
Nov 13, 2025
140.00
141.50
136.50
136.50
136.47
86,594
Nov 12, 2025
136.00
140.00
135.00
140.00
139.97
196,589
Nov 11, 2025
132.50
136.00
130.00
135.00
134.97
187,591
Nov 10, 2025
129.50
132.50
127.50
131.00
130.97
148,732
Nov 7, 2025
126.50
127.00
126.50
126.50
126.47
68,872
Nov 6, 2025
127.00
129.50
123.00
127.00
126.97
151,487
Nov 5, 2025
127.00
129.00
127.00
128.00
127.97
59,387
Nov 4, 2025
125.00
130.00
125.00
127.00
126.97
65,407
Nov 3, 2025
130.00
130.00
126.50
128.50
128.47
53,665
Oct 31, 2025
125.00
128.00
125.00
127.00
126.97
285,295
Oct 30, 2025
126.00
127.00
125.00
125.00
124.97
117,916
