Hostelworld Group plc (HSWL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 159.00 | 159.00 | 155.50 | 155.50 | 155.50 | 1,010 |
| 15 May 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 2,000 |
| 14 May 2024 | 157.75 | 163.00 | 157.75 | 160.50 | 160.50 | 7,303 |
| 13 May 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2,920 |
| 10 May 2024 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | 1,397 |
| 09 May 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 3,061 |
| 08 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 07 May 2024 | 160.00 | 160.00 | 159.50 | 159.50 | 159.50 | 257 |
| 03 May 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1 |
| 02 May 2024 | 159.00 | 162.50 | 159.00 | 161.00 | 161.00 | 9,551 |
| 01 May 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 301 |
| 30 Apr 2024 | 161.50 | 162.00 | 159.50 | 160.00 | 160.00 | 2,473 |
| 29 Apr 2024 | 162.00 | 163.50 | 160.00 | 160.50 | 160.50 | 4,746 |
| 26 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 25 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 992 |
| 24 Apr 2024 | 154.00 | 156.00 | 154.00 | 155.50 | 155.50 | 3,943 |
| 23 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,062 |
| 22 Apr 2024 | 152.50 | 152.50 | 152.00 | 152.00 | 152.00 | 2,284 |
| 19 Apr 2024 | 151.00 | 151.00 | 149.75 | 149.75 | 149.75 | 5,073 |
| 18 Apr 2024 | 154.00 | 156.50 | 153.00 | 153.75 | 153.75 | 2,950 |
| 17 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,038 |
| 16 Apr 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1,479 |
| 15 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 651 |
| 12 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 11 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 10 Apr 2024 | 155.50 | 155.50 | 155.25 | 155.25 | 155.25 | 1,381 |
| 09 Apr 2024 | 157.00 | 157.00 | 156.50 | 156.50 | 156.50 | 3,827 |
| 08 Apr 2024 | 157.75 | 157.75 | 156.75 | 157.00 | 157.00 | 7,864 |
| 05 Apr 2024 | 161.00 | 161.50 | 160.00 | 160.00 | 160.00 | 11,538 |
| 04 Apr 2024 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 8,129 |
| 03 Apr 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1,860 |
| 02 Apr 2024 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 1,311 |
| 28 Mar 2024 | 157.75 | 158.50 | 155.25 | 157.75 | 157.75 | 2,518 |
| 27 Mar 2024 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 2,800 |
| 26 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 300 |
| 25 Mar 2024 | 152.50 | 156.00 | 152.50 | 156.00 | 156.00 | 3,768 |
| 22 Mar 2024 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | 1,481 |
| 21 Mar 2024 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 7,644 |
| 20 Mar 2024 | 167.50 | 168.50 | 167.50 | 168.50 | 168.50 | 1,023 |
| 19 Mar 2024 | 165.75 | 168.00 | 165.75 | 168.00 | 168.00 | 1,845 |
| 18 Mar 2024 | 169.00 | 169.25 | 169.00 | 169.00 | 169.00 | 10,618 |
| 15 Mar 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 3,179 |
| 14 Mar 2024 | 164.50 | 168.00 | 164.50 | 167.25 | 167.25 | 2,126 |
| 13 Mar 2024 | 162.00 | 164.50 | 162.00 | 164.50 | 164.50 | 1,345 |
| 12 Mar 2024 | 163.50 | 163.50 | 162.25 | 162.50 | 162.50 | 2,737 |
| 11 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 6,079 |
| 08 Mar 2024 | 163.00 | 163.00 | 161.50 | 161.50 | 161.50 | 1,750 |
| 07 Mar 2024 | 159.50 | 164.00 | 159.50 | 163.00 | 163.00 | 1,537 |
| 06 Mar 2024 | 160.50 | 160.50 | 159.75 | 159.75 | 159.75 | 283 |
| 05 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,527 |
| 04 Mar 2024 | 160.50 | 160.50 | 159.00 | 159.00 | 159.00 | 278 |
| 01 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 29 Feb 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 1,608 |
| 28 Feb 2024 | 161.75 | 161.75 | 158.50 | 158.50 | 158.50 | 3,935 |
| 27 Feb 2024 | 154.00 | 159.50 | 154.00 | 159.50 | 159.50 | 1,076 |
| 26 Feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 23 Feb 2024 | 154.00 | 154.50 | 152.50 | 152.50 | 152.50 | 1,730 |
| 22 Feb 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1,836 |
| 21 Feb 2024 | 152.50 | 152.50 | 151.00 | 152.00 | 152.00 | 5,034 |
| 20 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 19 Feb 2024 | 153.25 | 153.25 | 151.50 | 151.50 | 151.50 | 1,212 |
| 16 Feb 2024 | 156.00 | 156.00 | 153.50 | 153.50 | 153.50 | 3,942 |
| 15 Feb 2024 | 149.00 | 157.50 | 149.00 | 157.50 | 157.50 | 2,073 |
| 14 Feb 2024 | 140.50 | 145.75 | 140.00 | 145.75 | 145.75 | 46,916 |
| 13 Feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 12 Feb 2024 | 140.00 | 143.25 | 138.50 | 138.50 | 138.50 | 2,327 |
| 09 Feb 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 60 |
| 08 Feb 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 07 Feb 2024 | 144.00 | 145.25 | 144.00 | 145.25 | 145.25 | 1,276 |
| 06 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 796 |
| 05 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 604 |
| 02 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 01 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 6,566 |
| 31 Jan 2024 | 143.00 | 145.50 | 143.00 | 145.50 | 145.50 | 3,330 |
| 30 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1,047 |
| 29 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 26 Jan 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 2,130 |
| 25 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 24 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 23 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 22 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 19 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 657 |
| 18 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,991 |
| 17 Jan 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 146.50 | 609 |
| 16 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 15 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 12 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 370 |
| 11 Jan 2024 | 148.00 | 148.00 | 145.00 | 145.25 | 145.25 | 1,653 |
| 10 Jan 2024 | 139.25 | 148.50 | 139.25 | 144.00 | 144.00 | 4,564 |
| 09 Jan 2024 | 133.00 | 138.50 | 133.00 | 134.50 | 134.50 | 2,926 |
| 08 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,571 |
| 05 Jan 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 04 Jan 2024 | 130.00 | 133.25 | 130.00 | 133.25 | 133.25 | 5,194 |
| 03 Jan 2024 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,877 |
| 02 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1,962 |
| 29 Dec 2023 | 129.00 | 133.50 | 129.00 | 133.50 | 133.50 | 712 |
| 28 Dec 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 528 |
| 27 Dec 2023 | 136.50 | 136.50 | 134.00 | 136.50 | 136.50 | 1,761 |
| 22 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 21 Dec 2023 | 136.50 | 137.50 | 135.50 | 137.50 | 137.50 | 10,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.