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 |
| Aug 17, 2023 | £131.00 | £132.50 | £130.50 | £130.50 | 17 157 |
| Aug 16, 2023 | £131.00 | £132.28 | £130.00 | £130.00 | 92 578 |
| Aug 15, 2023 | £132.00 | £132.00 | £130.00 | £130.50 | 98 132 |
| Aug 14, 2023 | £131.00 | £134.50 | £130.50 | £131.00 | 28 826 |
| Aug 11, 2023 | £130.00 | £131.50 | £127.50 | £127.50 | 25 360 |
| Aug 10, 2023 | £135.50 | £140.00 | £130.00 | £131.50 | 173 090 |
| Aug 09, 2023 | £139.50 | £139.50 | £131.50 | £133.00 | 20 696 |
| Aug 08, 2023 | £140.00 | £140.00 | £132.00 | £134.00 | 2 000 454 |
| Aug 07, 2023 | £136.50 | £136.78 | £131.50 | £131.50 | 35 849 |
| Aug 04, 2023 | £134.00 | £138.50 | £132.00 | £134.00 | 8 729 |
| Aug 03, 2023 | £137.00 | £137.50 | £133.50 | £133.50 | 17 192 |
| Aug 02, 2023 | £132.00 | £138.00 | £132.00 | £138.00 | 2 543 |
| Aug 01, 2023 | £132.00 | £140.00 | £131.45 | £131.50 | 56 264 |
| Jul 31, 2023 | £128.50 | £133.00 | £125.50 | £130.00 | 21 390 |
| Jul 28, 2023 | £126.00 | £130.00 | £126.00 | £130.00 | 7 913 |
| Jul 27, 2023 | £127.50 | £131.00 | £125.95 | £126.00 | 1 925 545 |
| Jul 26, 2023 | £130.00 | £130.50 | £123.35 | £126.00 | 34 791 |
| Jul 25, 2023 | £131.55 | £137.50 | £130.50 | £130.50 | 26 297 |
| Jul 24, 2023 | £135.00 | £135.50 | £130.50 | £130.50 | 21 728 |
| Jul 21, 2023 | £136.92 | £136.92 | £135.00 | £135.00 | 13 358 |
| Jul 20, 2023 | £128.00 | £142.50 | £128.00 | £137.50 | 64 110 |
| Jul 19, 2023 | £121.00 | £127.50 | £120.50 | £127.50 | 16 880 |
| Jul 18, 2023 | £127.08 | £127.08 | £120.00 | £120.00 | 13 014 |
| Jul 17, 2023 | £122.50 | £128.00 | £122.12 | £128.00 | 9 502 |
| Jul 14, 2023 | £125.00 | £129.50 | £120.80 | £126.50 | 51 194 |
