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 |
| Jan 10, 2024 | £139.00 | £148.50 | £137.00 | £144.50 | 317 719 |
| Jan 09, 2024 | £135.00 | £140.00 | £133.00 | £133.00 | 113 038 |
| Jan 08, 2024 | £139.50 | £139.50 | £132.50 | £133.00 | 207 219 |
| Jan 05, 2024 | £135.00 | £139.50 | £131.50 | £139.50 | 329 958 |
| Jan 04, 2024 | £131.00 | £135.00 | £126.50 | £135.00 | 545 657 |
| Jan 03, 2024 | £132.00 | £132.00 | £129.50 | £131.00 | 37 905 |
| Jan 02, 2024 | £131.85 | £133.50 | £130.50 | £132.00 | 71 209 |
| Dec 29, 2023 | £130.00 | £136.50 | £129.00 | £136.50 | 61 577 |
| Dec 28, 2023 | £137.00 | £137.00 | £137.00 | £137.00 | 0 |
| Dec 27, 2023 | £136.50 | £136.50 | £133.00 | £135.00 | 13 826 |
| Dec 22, 2023 | £136.00 | £137.00 | £135.00 | £137.00 | 13 876 |
| Dec 21, 2023 | £138.00 | £138.00 | £138.00 | £138.00 | 0 |
| Dec 20, 2023 | £139.50 | £139.50 | £135.00 | £138.00 | 39 649 |
| Dec 19, 2023 | £139.50 | £139.50 | £133.00 | £139.50 | 32 875 |
| Dec 18, 2023 | £135.50 | £136.50 | £131.50 | £136.50 | 55 937 |
| Dec 15, 2023 | £139.00 | £139.00 | £131.50 | £136.00 | 281 475 |
| Dec 14, 2023 | £135.50 | £139.50 | £130.50 | £133.00 | 3 587 196 |
| Dec 13, 2023 | £131.00 | £139.50 | £131.00 | £132.50 | 20 129 |
| Dec 12, 2023 | £137.00 | £137.00 | £130.50 | £137.00 | 54 631 |
| Dec 11, 2023 | £138.50 | £138.50 | £132.00 | £137.00 | 21 677 |
| Dec 08, 2023 | £127.50 | £137.50 | £126.00 | £136.50 | 36 123 |
| Dec 07, 2023 | £124.50 | £127.50 | £123.81 | £127.50 | 21 293 |
| Dec 06, 2023 | £124.50 | £124.50 | £122.00 | £123.00 | 1 784 764 |
| Dec 05, 2023 | £127.50 | £127.50 | £121.00 | £122.50 | 249 485 |
| Dec 04, 2023 | £126.50 | £127.50 | £120.00 | £124.00 | 86 270 |
