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 |
| Apr 11, 2016 | £274.50 | £279.50 | £274.50 | £279.50 | 111 631 |
| Apr 08, 2016 | £259.00 | £275.00 | £254.00 | £270.00 | 59 050 |
| Apr 07, 2016 | £256.00 | £259.50 | £256.00 | £258.50 | 403 058 |
| Apr 06, 2016 | £255.00 | £256.00 | £254.75 | £254.75 | 149 807 |
| Apr 05, 2016 | £243.00 | £250.00 | £243.00 | £248.75 | 961 332 |
| Apr 04, 2016 | £248.00 | £249.25 | £245.00 | £249.00 | 26 890 |
| Apr 01, 2016 | £233.25 | £245.00 | £233.25 | £242.00 | 8 858 |
| Mar 31, 2016 | £245.00 | £245.00 | £234.75 | £244.75 | 115 605 |
| Mar 30, 2016 | £245.00 | £245.00 | £238.00 | £239.00 | 95 796 |
| Mar 29, 2016 | £238.50 | £245.00 | £235.00 | £235.00 | 29 562 |
| Mar 24, 2016 | £240.00 | £240.00 | £238.00 | £238.00 | 32 519 |
| Mar 23, 2016 | £234.00 | £235.25 | £234.00 | £235.25 | 1 232 526 |
| Mar 22, 2016 | £241.25 | £241.25 | £233.00 | £233.00 | 26 231 |
| Mar 21, 2016 | £239.75 | £244.50 | £233.00 | £236.25 | 27 769 |
| Mar 18, 2016 | £244.00 | £244.00 | £233.00 | £240.00 | 116 705 |
| Mar 17, 2016 | £241.00 | £241.00 | £237.50 | £241.00 | 4 912 |
| Mar 16, 2016 | £238.50 | £243.50 | £238.25 | £238.25 | 6 043 |
| Mar 15, 2016 | £245.00 | £248.00 | £235.00 | £235.00 | 28 405 |
| Mar 14, 2016 | £248.00 | £248.00 | £246.25 | £246.25 | 86 515 |
| Mar 11, 2016 | £244.75 | £244.75 | £240.00 | £243.00 | 29 582 |
| Mar 10, 2016 | £240.00 | £241.00 | £228.25 | £241.00 | 91 867 |
| Mar 09, 2016 | £240.00 | £240.00 | £230.75 | £233.00 | 280 634 |
| Mar 08, 2016 | £230.00 | £237.00 | £230.00 | £230.00 | 86 660 |
| Mar 07, 2016 | £237.00 | £240.00 | £233.25 | £233.25 | 412 068 |
| Mar 04, 2016 | £232.75 | £235.25 | £232.75 | £235.25 | 26 273 |
