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 |
| Oct 27, 2023 | £110.50 | £110.50 | £105.50 | £109.00 | 2 516 662 |
| Oct 26, 2023 | £115.53 | £115.53 | £110.95 | £112.00 | 66 712 |
| Oct 25, 2023 | £117.00 | £117.00 | £117.00 | £117.00 | 0 |
| Oct 24, 2023 | £117.00 | £117.00 | £117.00 | £117.00 | 0 |
| Oct 23, 2023 | £117.50 | £120.00 | £116.00 | £117.00 | 62 774 |
| Oct 20, 2023 | £117.00 | £117.50 | £117.00 | £117.50 | 802 388 |
| Oct 19, 2023 | £124.50 | £124.50 | £117.48 | £118.50 | 4 468 733 |
| Oct 18, 2023 | £121.00 | £123.00 | £117.50 | £119.50 | 235 220 |
| Oct 17, 2023 | £113.10 | £118.00 | £113.00 | £118.00 | 49 992 |
| Oct 16, 2023 | £118.25 | £118.25 | £113.00 | £113.00 | 82 532 |
| Oct 13, 2023 | £117.00 | £117.00 | £114.78 | £115.50 | 17 143 |
| Oct 12, 2023 | £116.00 | £122.50 | £116.00 | £116.00 | 8 325 |
| Oct 11, 2023 | £116.00 | £117.00 | £116.00 | £117.00 | 121 402 |
| Oct 10, 2023 | £116.60 | £118.28 | £116.00 | £117.00 | 14 813 |
| Oct 09, 2023 | £119.00 | £120.00 | £117.00 | £117.00 | 26 825 |
| Oct 06, 2023 | £119.88 | £119.88 | £118.00 | £118.50 | 23 356 |
| Oct 05, 2023 | £122.00 | £127.00 | £117.00 | £117.00 | 158 420 |
| Oct 04, 2023 | £124.00 | £125.25 | £121.00 | £125.25 | 51 395 |
| Oct 03, 2023 | £126.00 | £129.00 | £124.97 | £125.00 | 86 906 |
| Oct 02, 2023 | £127.00 | £127.00 | £127.00 | £127.00 | 0 |
| Sep 29, 2023 | £125.00 | £127.00 | £125.00 | £127.00 | 24 375 |
| Sep 28, 2023 | £124.00 | £126.75 | £124.00 | £126.75 | 651 |
| Sep 27, 2023 | £129.00 | £129.00 | £124.00 | £125.00 | 299 |
| Sep 26, 2023 | £125.00 | £127.00 | £125.00 | £127.00 | 11 509 |
| Sep 25, 2023 | £121.40 | £129.25 | £121.40 | £125.00 | 12 478 |
