XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£158.50
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £163.50 | Thursday, 9th May 2024 HSW.L stock ended at £158.50. During the day the stock fluctuated 0% from a day low at £158.50 to a day high of £158.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | £205.00 | £205.00 | £196.00 | £199.25 | 301 078 |
| Jan 27, 2016 | £200.00 | £200.00 | £196.00 | £196.00 | 11 046 |
| Jan 26, 2016 | £196.75 | £199.50 | £196.75 | £199.50 | 448 163 |
| Jan 25, 2016 | £204.50 | £204.50 | £202.00 | £202.00 | 100 477 |
| Jan 22, 2016 | £205.50 | £206.25 | £200.00 | £200.00 | 832 481 |
| Jan 21, 2016 | £201.75 | £207.25 | £201.75 | £202.00 | 1 277 542 |
| Jan 20, 2016 | £205.50 | £210.00 | £203.25 | £207.25 | 502 148 |
| Jan 19, 2016 | £214.00 | £215.00 | £208.00 | £208.00 | 168 570 |
| Jan 18, 2016 | £216.50 | £217.50 | £210.00 | £210.00 | 30 093 |
| Jan 15, 2016 | £224.50 | £224.50 | £215.00 | £216.00 | 142 274 |
| Jan 14, 2016 | £224.25 | £225.00 | £219.00 | £223.00 | 355 544 |
| Jan 13, 2016 | £225.00 | £225.00 | £220.00 | £225.00 | 333 196 |
| Jan 12, 2016 | £225.00 | £225.00 | £216.00 | £219.00 | 109 871 |
| Jan 11, 2016 | £225.00 | £225.00 | £221.75 | £221.75 | 41 293 |
| Jan 08, 2016 | £223.75 | £225.00 | £223.75 | £225.00 | 137 112 |
| Jan 07, 2016 | £218.00 | £224.00 | £215.50 | £222.00 | 135 701 |
| Jan 06, 2016 | £220.00 | £220.00 | £217.00 | £218.75 | 86 608 |
