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 |
| Jul 13, 2023 | £125.00 | £126.00 | £120.50 | £123.00 | 196 118 |
| Jul 12, 2023 | £127.00 | £127.00 | £122.74 | £125.00 | 338 814 |
| Jul 11, 2023 | £122.00 | £124.00 | £120.50 | £121.00 | 52 017 |
| Jul 10, 2023 | £119.00 | £119.00 | £119.00 | £119.00 | 0 |
| Jul 07, 2023 | £119.00 | £119.00 | £119.00 | £119.00 | 0 |
| Jul 06, 2023 | £119.78 | £122.18 | £119.00 | £119.00 | 1 551 |
| Jul 05, 2023 | £122.58 | £125.50 | £122.58 | £125.50 | 32 412 |
| Jul 04, 2023 | £124.50 | £127.00 | £120.50 | £125.50 | 131 372 |
| Jul 03, 2023 | £127.00 | £127.00 | £127.00 | £127.00 | 0 |
| Jun 30, 2023 | £127.00 | £127.00 | £123.00 | £127.00 | 95 258 |
| Jun 29, 2023 | £127.00 | £127.00 | £127.00 | £127.00 | 0 |
| Jun 28, 2023 | £127.50 | £127.50 | £123.00 | £127.00 | 66 844 |
| Jun 27, 2023 | £129.26 | £129.26 | £125.00 | £127.50 | 217 117 |
| Jun 26, 2023 | £127.00 | £127.00 | £123.00 | £126.50 | 23 128 |
| Jun 23, 2023 | £125.54 | £127.50 | £123.50 | £125.50 | 303 239 |
| Jun 22, 2023 | £128.50 | £128.50 | £123.00 | £125.00 | 159 894 |
| Jun 21, 2023 | £123.50 | £128.60 | £123.50 | £125.50 | 198 713 |
| Jun 20, 2023 | £128.00 | £128.00 | £128.00 | £128.00 | 928 |
| Jun 19, 2023 | £126.00 | £128.55 | £125.50 | £126.50 | 52 962 |
| Jun 16, 2023 | £124.00 | £126.50 | £124.00 | £126.50 | 897 623 |
| Jun 15, 2023 | £125.50 | £126.50 | £124.00 | £124.00 | 678 980 |
| Jun 14, 2023 | £125.50 | £126.00 | £123.00 | £124.50 | 87 538 |
| Jun 13, 2023 | £126.00 | £126.00 | £122.50 | £125.00 | 165 462 |
| Jun 12, 2023 | £125.60 | £128.26 | £125.00 | £126.00 | 85 105 |
| Jun 09, 2023 | £124.00 | £126.53 | £124.00 | £124.00 | 92 561 |
