1. Share Prices

  2. Hostelworld Group PLC (HSW)

125.00p-1.00 (-0.79%)05 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hostelworld Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025128.00p128.00p123.50p125.00p255,712
Dec 4, 2025126.00p127.50p125.00p126.00p95,646
Dec 3, 2025125.50p128.50p125.50p127.00p28,062
Dec 2, 2025127.00p129.50p125.50p125.50p112,951
Dec 1, 2025125.00p128.00p124.50p127.00p97,320
Nov 28, 2025123.50p127.00p123.50p124.50p79,172
Nov 27, 2025125.00p125.50p124.00p125.00p183,110
Nov 26, 2025125.00p125.00p124.00p125.00p114,859
Nov 25, 2025125.00p125.00p124.00p125.00p184,986
Nov 21, 2025125.50p126.50p125.00p125.50p56,398
Nov 20, 2025126.50p130.00p125.50p126.50p21,590
Nov 19, 2025130.00p130.00p124.00p125.00p141,769
Nov 18, 2025133.00p137.50p126.50p127.00p564,992
Nov 17, 2025137.00p137.49p132.00p137.00p174,632
Nov 14, 2025135.00p137.00p132.00p132.50p133,249
Nov 13, 2025140.00p141.50p136.50p136.50p78,801
Nov 12, 2025136.00p140.00p135.00p140.00p196,589
Nov 11, 2025132.50p136.00p130.00p135.00p187,591
Nov 10, 2025129.50p132.50p127.50p131.00p148,732
Nov 7, 2025126.50p127.00p126.50p126.50p68,872
Nov 6, 2025127.00p129.50p123.00p127.00p151,487
Nov 5, 2025127.00p129.00p127.00p128.00p59,387
Nov 4, 2025125.00p130.00p125.00p127.00p65,407
Nov 3, 2025130.00p130.00p126.50p128.50p53,665
Oct 31, 2025125.00p128.00p125.00p127.00p285,295
Oct 30, 2025126.00p127.00p125.00p125.00p117,916
Oct 29, 2025126.00p127.50p125.45p126.00p320,099
Oct 28, 2025127.00p129.00p125.00p126.00p78,870
Oct 27, 2025129.00p129.95p127.00p127.00p147,041
Oct 24, 2025126.00p130.50p123.06p129.50p1,562,764
Oct 23, 2025125.00p127.50p125.00p126.00p43,532
Oct 22, 2025125.50p127.50p125.00p125.00p79,598
Oct 21, 2025127.00p128.34p122.49p125.00p321,608
Oct 20, 2025126.50p127.00p125.47p126.50p88,173
Oct 17, 2025126.00p128.00p124.00p126.50p112,266
Oct 16, 2025127.00p128.00p125.00p126.00p115,076
Oct 15, 2025124.00p125.50p124.00p125.00p152,506
Oct 14, 2025125.00p127.00p124.00p124.00p101,045
Oct 13, 2025123.50p126.95p123.03p125.00p92,711
Oct 10, 2025122.50p124.50p122.00p123.50p142,815
Oct 9, 2025122.00p125.42p119.65p122.00p363,433
Oct 8, 2025116.00p119.00p116.00p118.00p279,791
Oct 7, 2025119.00p121.50p115.00p116.00p265,404
Oct 6, 2025121.00p122.50p119.50p120.00p110,040
Oct 3, 2025122.00p122.00p119.00p119.00p472,925
Oct 2, 2025118.00p122.00p117.98p120.50p134,802
Oct 1, 2025120.50p121.50p120.00p121.00p48,364
Sep 30, 2025119.00p121.00p116.66p119.00p114,076
Sep 29, 2025116.50p119.50p114.00p117.00p107,415
Sep 26, 2025116.00p116.50p114.00p115.00p143,612
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.