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 |
| Mar 20, 2024 | £169.50 | £172.00 | £167.00 | £171.00 | 57 831 |
| Mar 19, 2024 | £169.00 | £170.50 | £165.63 | £169.50 | 1 158 150 |
| Mar 18, 2024 | £170.00 | £170.00 | £167.48 | £168.50 | 87 658 |
| Mar 15, 2024 | £169.50 | £172.00 | £169.50 | £170.00 | 369 642 |
| Mar 14, 2024 | £164.50 | £170.50 | £163.50 | £170.50 | 308 992 |
| Mar 13, 2024 | £161.93 | £165.00 | £161.93 | £164.00 | 107 029 |
| Mar 12, 2024 | £161.00 | £164.13 | £160.00 | £162.00 | 95 437 |
| Mar 11, 2024 | £162.10 | £163.49 | £160.00 | £162.00 | 13 429 |
| Mar 08, 2024 | £163.00 | £164.00 | £161.50 | £164.00 | 107 979 |
| Mar 07, 2024 | £159.50 | £159.50 | £159.50 | £159.50 | 0 |
| Mar 06, 2024 | £159.75 | £160.50 | £158.00 | £159.50 | 32 344 |
| Mar 05, 2024 | £160.75 | £161.50 | £160.00 | £160.00 | 99 873 |
| Mar 04, 2024 | £160.00 | £163.50 | £157.00 | £162.00 | 20 590 |
| Mar 01, 2024 | £159.00 | £159.00 | £158.00 | £158.50 | 290 695 |
| Feb 29, 2024 | £158.50 | £161.50 | £158.00 | £158.00 | 175 844 |
| Feb 28, 2024 | £155.00 | £163.50 | £155.00 | £158.00 | 69 781 |
| Feb 27, 2024 | £155.00 | £162.60 | £153.00 | £159.50 | 3 047 444 |
| Feb 26, 2024 | £154.00 | £155.00 | £152.50 | £154.50 | 28 870 |
| Feb 23, 2024 | £154.40 | £155.00 | £152.50 | £154.00 | 188 857 |
| Feb 22, 2024 | £152.50 | £155.00 | £151.00 | £153.50 | 156 386 |
| Feb 21, 2024 | £150.86 | £152.50 | £150.50 | £152.00 | 30 820 |
| Feb 20, 2024 | £151.50 | £152.00 | £150.18 | £152.00 | 50 041 |
| Feb 19, 2024 | £155.13 | £155.50 | £150.00 | £151.50 | 112 900 |
| Feb 16, 2024 | £159.00 | £159.50 | £153.30 | £155.00 | 186 676 |
| Feb 15, 2024 | £140.50 | £159.50 | £140.50 | £157.50 | 8 483 777 |
