XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£159.50
-1.50 (-0.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £164.50 | Friday, 26th Apr 2024 HSW.L stock ended at £159.50. This is 0.93% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at £158.00 to a day high of £161.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | £121.50 | £129.50 | £120.00 | £125.50 | 1 253 647 |
| Jun 07, 2023 | £120.00 | £128.72 | £120.00 | £124.50 | 178 398 |
| Jun 06, 2023 | £127.00 | £127.00 | £123.00 | £123.00 | 61 760 |
| Jun 05, 2023 | £123.40 | £127.50 | £123.00 | £124.00 | 55 052 |
| Jun 02, 2023 | £122.00 | £127.00 | £122.00 | £126.50 | 39 544 |
| Jun 01, 2023 | £121.50 | £124.50 | £120.00 | £123.50 | 24 554 |
| May 31, 2023 | £118.50 | £121.50 | £117.00 | £121.00 | 867 644 |
| May 30, 2023 | £122.14 | £122.50 | £117.50 | £118.00 | 1 435 280 |
| May 26, 2023 | £121.94 | £124.00 | £121.94 | £124.00 | 38 268 |
| May 25, 2023 | £125.68 | £125.68 | £121.50 | £123.00 | 35 739 |
| May 24, 2023 | £125.50 | £126.25 | £122.00 | £122.00 | 118 006 |
| May 23, 2023 | £130.00 | £130.00 | £127.00 | £127.50 | 74 760 |
| May 22, 2023 | £133.00 | £134.50 | £129.98 | £131.00 | 77 564 |
| May 19, 2023 | £137.50 | £137.50 | £132.00 | £133.00 | 14 058 |
| May 18, 2023 | £135.00 | £140.00 | £133.00 | £133.00 | 33 066 |
| May 17, 2023 | £145.00 | £145.00 | £145.00 | £145.00 | 0 |
| May 16, 2023 | £143.00 | £145.00 | £143.00 | £145.00 | 4 784 |
| May 15, 2023 | £140.00 | £143.00 | £140.00 | £143.00 | 58 392 |
| May 12, 2023 | £145.44 | £146.00 | £140.50 | £142.50 | 50 527 |
| May 11, 2023 | £144.53 | £148.00 | £144.00 | £146.00 | 67 573 |
| May 10, 2023 | £134.50 | £144.00 | £134.50 | £144.00 | 110 830 |
| May 09, 2023 | £133.50 | £143.11 | £133.50 | £135.00 | 231 732 |
| May 05, 2023 | £130.50 | £132.00 | £126.00 | £129.50 | 117 963 |
| May 04, 2023 | £126.50 | £134.50 | £126.50 | £130.00 | 8 594 |
| May 03, 2023 | £123.50 | £130.29 | £123.50 | £130.25 | 24 536 |
