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 |
| Sep 22, 2023 | £127.00 | £127.25 | £125.00 | £125.00 | 19 807 |
| Sep 21, 2023 | £125.00 | £129.50 | £124.55 | £127.00 | 19 400 |
| Sep 20, 2023 | £127.00 | £129.00 | £125.00 | £126.00 | 22 489 |
| Sep 19, 2023 | £126.00 | £127.30 | £125.35 | £126.00 | 34 818 |
| Sep 18, 2023 | £125.50 | £129.37 | £125.00 | £125.50 | 29 952 |
| Sep 15, 2023 | £128.25 | £131.50 | £125.00 | £126.00 | 2 172 498 |
| Sep 14, 2023 | £128.80 | £128.80 | £126.00 | £126.00 | 38 035 |
| Sep 13, 2023 | £129.45 | £131.00 | £125.00 | £127.00 | 504 045 |
| Sep 12, 2023 | £129.45 | £129.45 | £129.00 | £129.00 | 20 742 |
| Sep 11, 2023 | £131.38 | £131.38 | £125.00 | £129.00 | 102 948 |
| Sep 08, 2023 | £129.45 | £131.50 | £128.97 | £129.00 | 3 160 |
| Sep 07, 2023 | £128.50 | £128.50 | £128.50 | £128.50 | 0 |
| Sep 06, 2023 | £131.50 | £131.50 | £128.50 | £128.50 | 1 580 |
| Sep 05, 2023 | £128.55 | £129.28 | £128.00 | £128.00 | 13 282 |
| Sep 04, 2023 | £127.00 | £131.00 | £127.00 | £128.00 | 19 139 |
| Sep 01, 2023 | £128.00 | £128.00 | £126.50 | £127.50 | 64 448 |
| Aug 31, 2023 | £126.21 | £134.00 | £126.21 | £129.00 | 24 242 |
| Aug 30, 2023 | £125.50 | £125.50 | £125.50 | £125.50 | 0 |
| Aug 29, 2023 | £126.00 | £129.50 | £126.00 | £126.50 | 30 050 |
| Aug 25, 2023 | £127.50 | £128.00 | £125.50 | £125.50 | 21 236 |
| Aug 24, 2023 | £126.00 | £127.00 | £125.50 | £125.50 | 19 200 |
| Aug 23, 2023 | £128.50 | £130.00 | £125.50 | £125.50 | 42 946 |
| Aug 22, 2023 | £130.00 | £130.00 | £127.50 | £128.50 | 34 968 |
| Aug 21, 2023 | £129.50 | £130.00 | £126.00 | £128.00 | 9 476 |
| Aug 18, 2023 | £130.00 | £131.92 | £126.00 | £127.00 | 22 572 |
