XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£160.50
+2.00 (+1.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £163.50 | Friday, 10th May 2024 HSW.L stock ended at £160.50. This is 1.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.26% from a day low at £158.50 to a day high of £160.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2016 | £180.00 | £182.75 | £180.00 | £182.00 | 2 533 977 |
| May 27, 2016 | £180.00 | £180.00 | £180.00 | £180.00 | 0 |
| May 26, 2016 | £199.75 | £202.00 | £171.00 | £183.00 | 4 663 560 |
| May 25, 2016 | £262.00 | £262.00 | £255.00 | £257.25 | 126 587 |
| May 24, 2016 | £263.75 | £264.00 | £256.50 | £260.00 | 54 200 |
| May 23, 2016 | £265.25 | £266.00 | £260.00 | £260.00 | 14 876 |
| May 20, 2016 | £270.00 | £270.00 | £265.75 | £266.00 | 6 745 |
| May 19, 2016 | £279.75 | £279.75 | £265.00 | £266.50 | 26 002 |
| May 18, 2016 | £271.00 | £271.50 | £268.00 | £268.00 | 47 234 |
| May 17, 2016 | £277.00 | £277.00 | £270.50 | £273.75 | 13 696 |
| May 16, 2016 | £270.00 | £278.00 | £270.00 | £276.00 | 64 806 |
| May 13, 2016 | £269.00 | £283.00 | £261.00 | £280.00 | 196 576 |
| May 12, 2016 | £264.50 | £264.50 | £259.00 | £260.00 | 13 356 |
| May 11, 2016 | £263.00 | £263.00 | £256.00 | £257.75 | 63 043 |
| May 10, 2016 | £260.25 | £261.75 | £256.00 | £259.00 | 3 478 |
| May 09, 2016 | £256.00 | £261.75 | £256.00 | £256.50 | 16 849 |
| May 06, 2016 | £250.00 | £263.25 | £250.00 | £258.25 | 139 237 |
| May 05, 2016 | £245.50 | £260.75 | £245.50 | £255.25 | 644 038 |
| May 04, 2016 | £246.00 | £251.75 | £246.00 | £246.25 | 49 941 |
| May 03, 2016 | £270.00 | £270.00 | £248.50 | £251.25 | 292 864 |
| Apr 29, 2016 | £257.50 | £265.00 | £257.00 | £259.00 | 761 020 |
| Apr 28, 2016 | £270.00 | £270.25 | £255.00 | £260.00 | 601 722 |
| Apr 27, 2016 | £275.50 | £281.50 | £270.00 | £271.25 | 102 701 |
| Apr 26, 2016 | £290.50 | £290.50 | £278.50 | £279.00 | 151 040 |
| Apr 25, 2016 | £293.25 | £299.75 | £290.50 | £298.25 | 24 753 |
