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 |
| Mar 03, 2016 | £231.75 | £232.25 | £231.75 | £232.25 | 8 581 |
| Mar 02, 2016 | £230.50 | £232.00 | £230.00 | £232.00 | 9 354 |
| Mar 01, 2016 | £236.75 | £236.75 | £230.00 | £230.00 | 7 001 |
| Feb 29, 2016 | £234.75 | £238.00 | £234.50 | £238.00 | 15 245 |
| Feb 26, 2016 | £227.50 | £233.75 | £225.00 | £225.00 | 12 397 |
| Feb 25, 2016 | £231.50 | £234.75 | £230.00 | £233.75 | 23 563 |
| Feb 24, 2016 | £230.00 | £231.50 | £225.00 | £230.00 | 111 110 |
| Feb 23, 2016 | £225.00 | £230.00 | £223.50 | £225.00 | 38 469 |
| Feb 22, 2016 | £222.25 | £227.25 | £222.25 | £223.50 | 36 993 |
| Feb 19, 2016 | £219.50 | £230.00 | £215.25 | £230.00 | 41 445 |
| Feb 18, 2016 | £212.75 | £219.75 | £212.25 | £219.75 | 89 420 |
| Feb 17, 2016 | £218.00 | £218.00 | £210.00 | £212.25 | 33 692 |
| Feb 16, 2016 | £210.00 | £219.50 | £210.00 | £214.25 | 3 559 |
| Feb 15, 2016 | £219.50 | £219.50 | £210.00 | £210.00 | 7 652 |
| Feb 12, 2016 | £211.25 | £219.50 | £211.00 | £211.00 | 16 781 |
| Feb 11, 2016 | £218.00 | £219.50 | £210.00 | £210.00 | 13 609 |
| Feb 10, 2016 | £210.00 | £219.50 | £210.00 | £213.00 | 56 087 |
| Feb 09, 2016 | £208.00 | £219.50 | £208.00 | £219.50 | 39 464 |
| Feb 08, 2016 | £210.25 | £219.25 | £210.25 | £217.00 | 41 004 |
| Feb 05, 2016 | £217.00 | £220.00 | £210.00 | £220.00 | 67 064 |
| Feb 04, 2016 | £210.00 | £217.00 | £210.00 | £215.00 | 32 987 |
| Feb 03, 2016 | £205.00 | £208.00 | £205.00 | £208.00 | 80 004 |
| Feb 02, 2016 | £200.00 | £210.50 | £200.00 | £210.50 | 102 964 |
| Feb 01, 2016 | £205.00 | £209.75 | £203.00 | £207.00 | 165 604 |
| Jan 29, 2016 | £196.00 | £204.50 | £196.00 | £202.50 | 49 037 |
