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 |
| Dec 01, 2023 | £127.50 | £127.50 | £121.00 | £126.00 | 47 983 |
| Nov 30, 2023 | £124.50 | £127.00 | £124.00 | £124.00 | 43 499 |
| Nov 29, 2023 | £124.45 | £127.00 | £124.00 | £125.50 | 10 577 |
| Nov 28, 2023 | £127.00 | £127.00 | £124.97 | £127.00 | 12 711 |
| Nov 27, 2023 | £124.06 | £127.00 | £124.06 | £127.00 | 7 483 |
| Nov 24, 2023 | £127.00 | £127.00 | £125.00 | £126.00 | 23 584 |
| Nov 23, 2023 | £123.00 | £128.00 | £123.00 | £127.00 | 70 115 |
| Nov 22, 2023 | £123.36 | £125.00 | £123.00 | £123.00 | 111 613 |
| Nov 21, 2023 | £121.50 | £125.00 | £121.50 | £125.00 | 16 819 |
| Nov 20, 2023 | £124.50 | £124.50 | £122.00 | £124.00 | 162 690 |
| Nov 17, 2023 | £122.40 | £124.00 | £122.00 | £124.00 | 36 308 |
| Nov 16, 2023 | £122.00 | £124.00 | £121.00 | £124.00 | 46 050 |
| Nov 15, 2023 | £125.00 | £125.00 | £120.00 | £123.50 | 54 250 |
| Nov 14, 2023 | £119.50 | £124.00 | £119.50 | £124.00 | 26 038 |
| Nov 13, 2023 | £118.00 | £120.00 | £118.00 | £119.50 | 15 559 |
| Nov 10, 2023 | £118.55 | £118.55 | £117.00 | £117.00 | 10 801 |
| Nov 09, 2023 | £116.95 | £119.00 | £116.95 | £119.00 | 3 036 086 |
| Nov 08, 2023 | £116.50 | £119.50 | £116.50 | £118.25 | 15 741 |
| Nov 07, 2023 | £117.30 | £117.50 | £116.00 | £116.50 | 68 568 |
| Nov 06, 2023 | £116.00 | £119.99 | £116.00 | £116.50 | 16 817 |
| Nov 03, 2023 | £115.05 | £119.50 | £115.00 | £119.50 | 522 706 |
| Nov 02, 2023 | £109.00 | £115.00 | £109.00 | £115.00 | 1 226 785 |
| Nov 01, 2023 | £107.00 | £109.00 | £107.00 | £109.00 | 619 085 |
| Oct 31, 2023 | £104.66 | £107.50 | £104.66 | £107.50 | 113 540 |
| Oct 30, 2023 | £108.00 | £108.00 | £101.00 | £105.50 | 93 911 |
