XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£158.50
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £163.50 | Thursday, 9th May 2024 HSW.L stock ended at £158.50. During the day the stock fluctuated 0% from a day low at £158.50 to a day high of £158.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 02, 2023 | £124.50 | £124.50 | £124.50 | £124.50 | 0 |
| Apr 28, 2023 | £123.00 | £130.00 | £120.00 | £124.50 | 58 465 |
| Apr 27, 2023 | £116.66 | £124.00 | £116.50 | £123.50 | 143 964 |
| Apr 26, 2023 | £119.00 | £119.00 | £109.49 | £114.00 | 142 227 |
| Apr 25, 2023 | £115.48 | £124.50 | £115.48 | £117.50 | 11 329 |
| Apr 24, 2023 | £122.00 | £122.00 | £122.00 | £122.00 | 0 |
| Apr 21, 2023 | £124.50 | £125.00 | £122.00 | £122.00 | 38 767 |
| Apr 20, 2023 | £125.00 | £126.00 | £121.96 | £123.50 | 213 343 |
| Apr 19, 2023 | £123.27 | £124.00 | £121.00 | £122.00 | 28 439 |
| Apr 18, 2023 | £125.00 | £128.50 | £124.00 | £125.00 | 17 320 |
| Apr 17, 2023 | £125.00 | £129.50 | £120.50 | £125.00 | 35 098 |
| Apr 14, 2023 | £125.50 | £126.70 | £122.00 | £123.00 | 131 472 |
| Apr 13, 2023 | £128.00 | £131.50 | £120.00 | £121.00 | 71 475 |
| Apr 12, 2023 | £129.50 | £129.50 | £124.00 | £128.50 | 200 710 |
| Apr 11, 2023 | £126.00 | £131.86 | £125.00 | £130.00 | 32 081 |
| Apr 06, 2023 | £129.70 | £131.01 | £129.60 | £130.00 | 121 067 |
| Apr 05, 2023 | £129.00 | £129.70 | £127.50 | £129.00 | 63 653 |
