1. Share Prices

  2. Hostelworld Group PLC (HSW)

117.50p-0.83 (-0.72%)07 Aug 2025, 16:49
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
Aug 6, 2025116.50p119.00p114.00p115.00p144,043
Aug 5, 2025116.50p119.50p115.82p116.50p143,007
Aug 4, 2025118.00p120.00p116.50p120.00p10,912
Aug 1, 2025117.50p119.50p115.77p118.00p157,047
Jul 31, 2025120.00p122.00p117.50p117.50p66,017
Jul 30, 2025122.00p126.16p118.39p118.50p205,788
Jul 29, 2025122.00p124.00p119.50p121.50p166,969
Jul 28, 2025125.50p127.50p122.50p122.50p101,222
Jul 25, 2025126.00p127.00p124.00p124.50p39,211
Jul 24, 2025127.00p127.50p125.36p126.00p89,095
Jul 23, 2025126.00p128.00p124.50p127.00p52,241
Jul 22, 2025127.00p128.00p125.00p127.00p46,968
Jul 21, 2025128.00p130.00p127.00p127.00p77,873
Jul 18, 2025129.50p130.00p123.00p129.00p133,526
Jul 17, 2025129.50p129.50p126.00p129.50p125,025
Jul 16, 2025128.00p129.50p126.37p128.00p95,978
Jul 15, 2025129.00p130.00p123.50p129.50p170,903
Jul 14, 2025130.00p130.50p127.17p129.00p124,703
Jul 11, 2025127.00p130.00p127.00p129.00p190,236
Jul 10, 2025140.00p140.00p122.60p129.00p489,206
Jul 9, 2025147.00p148.00p141.15p141.50p161,252
Jul 8, 2025144.50p148.00p140.00p145.00p173,696
Jul 7, 2025133.00p144.78p133.00p141.50p127,855
Jul 4, 2025134.50p138.42p133.30p137.00p192,755
Jul 3, 2025136.50p138.00p135.00p136.00p107,650
Jul 2, 2025134.50p137.50p134.50p136.00p107,201
Jul 1, 2025137.00p137.00p133.50p136.00p161,034
Jun 30, 2025138.00p138.00p135.00p137.00p116,718
Jun 27, 2025137.00p137.50p135.50p137.00p169,949
Jun 26, 2025137.00p139.50p135.00p136.50p93,718
Jun 25, 2025136.00p140.54p136.00p136.50p243,765
Jun 24, 2025136.50p138.42p135.00p136.50p113,692
Jun 23, 2025140.00p144.50p136.00p136.00p400,779
Jun 20, 2025115.00p147.00p115.00p147.00p604,127
Jun 19, 2025120.00p121.95p118.00p119.00p276,579
Jun 18, 2025121.00p121.50p118.00p118.50p57,115
Jun 17, 2025118.00p121.00p117.00p117.50p37,605
Jun 16, 2025118.00p119.50p117.00p118.50p117,621
Jun 13, 2025118.00p121.00p118.00p119.00p95,643
Jun 12, 2025119.50p122.00p118.00p118.50p211,090
Jun 11, 2025118.00p120.00p118.00p120.00p168,503
Jun 10, 2025118.00p118.50p115.50p118.00p74,814
Jun 9, 2025114.00p119.50p114.00p118.00p139,911
Jun 6, 2025114.50p119.50p114.50p116.00p34,320
Jun 5, 2025119.00p119.30p114.50p114.50p73,025
Jun 4, 2025114.00p119.50p112.00p119.50p201,257
Jun 3, 2025119.50p120.00p113.00p113.50p108,798
Jun 2, 2025120.50p127.00p113.50p113.50p68,562
May 30, 2025123.50p125.40p120.50p120.50p158,094
May 29, 2025124.00p124.05p121.00p121.50p53,166
123456
Showing 1 to 50 of 253

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.007.88
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Coca-Cola Hbc AG3,804.004.16

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC952.50-5.32
Bae Systems PLC1,762.50-5.14
Man Group PLC159.30-3.98
Bt Group PLC205.10-3.30