UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,330.10 -8.30 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,491.51 -1,826.61 (-3.43%)
Hostelworld Group Plc (HSW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 154.00 | 157.50 | 154.00 | 157.00 | 157.00 | 1,357,191 |
| 23 Apr 2024 | 155.00 | 155.00 | 153.00 | 154.50 | 154.50 | 23,369 |
| 22 Apr 2024 | 150.00 | 154.00 | 150.00 | 152.50 | 152.50 | 301,054 |
| 19 Apr 2024 | 153.00 | 156.00 | 149.50 | 150.00 | 150.00 | 299,773 |
| 18 Apr 2024 | 154.00 | 159.00 | 153.00 | 153.50 | 153.50 | 123,418 |
| 17 Apr 2024 | 155.00 | 159.50 | 153.50 | 154.00 | 154.00 | 38,935 |
| 16 Apr 2024 | 155.00 | 158.50 | 155.00 | 155.00 | 155.00 | 92,003 |
| 15 Apr 2024 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 41,947 |
| 12 Apr 2024 | 156.00 | 158.59 | 156.00 | 156.00 | 156.00 | 19,169 |
| 11 Apr 2024 | 157.00 | 159.50 | 155.00 | 158.50 | 158.50 | 8,000 |
| 10 Apr 2024 | 156.00 | 160.00 | 153.50 | 156.00 | 156.00 | 95,375 |
| 09 Apr 2024 | 160.00 | 161.00 | 155.50 | 157.00 | 157.00 | 304,425 |
| 08 Apr 2024 | 160.00 | 162.00 | 155.50 | 156.50 | 156.50 | 221,609 |
| 05 Apr 2024 | 161.00 | 164.50 | 157.50 | 160.00 | 160.00 | 42,568 |
| 04 Apr 2024 | 162.00 | 160.50 | 157.90 | 160.00 | 160.00 | 454,140 |
| 03 Apr 2024 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 114,468 |
| 02 Apr 2024 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 206,453 |
| 28 Mar 2024 | 159.00 | 164.50 | 155.00 | 156.00 | 156.00 | 138,298 |
| 27 Mar 2024 | 160.00 | 164.00 | 156.00 | 156.00 | 156.00 | 148,118 |
| 26 Mar 2024 | 158.00 | 159.50 | 154.45 | 159.00 | 159.00 | 76,396 |
| 25 Mar 2024 | 155.00 | 157.88 | 150.02 | 157.00 | 157.00 | 316,032 |
| 22 Mar 2024 | 163.00 | 163.00 | 153.00 | 155.50 | 155.50 | 2,484,133 |
| 21 Mar 2024 | 171.50 | 173.50 | 160.00 | 162.00 | 162.00 | 1,311,003 |
| 20 Mar 2024 | 169.50 | 172.00 | 167.00 | 171.00 | 171.00 | 48,314 |
| 19 Mar 2024 | 169.00 | 170.50 | 165.63 | 169.50 | 169.50 | 1,304,919 |
| 18 Mar 2024 | 170.00 | 170.00 | 167.48 | 168.50 | 168.50 | 110,943 |
| 15 Mar 2024 | 169.50 | 172.00 | 167.00 | 170.00 | 170.00 | 383,620 |
| 14 Mar 2024 | 165.00 | 170.50 | 163.50 | 170.50 | 170.50 | 335,363 |
| 13 Mar 2024 | 162.00 | 165.00 | 161.93 | 164.00 | 164.00 | 189,150 |
| 12 Mar 2024 | 161.00 | 164.13 | 160.00 | 162.00 | 162.00 | 97,623 |
| 11 Mar 2024 | 162.00 | 163.49 | 160.00 | 162.00 | 162.00 | 14,991 |
| 08 Mar 2024 | 163.00 | 164.00 | 161.50 | 164.00 | 164.00 | 141,907 |
| 07 Mar 2024 | 159.50 | 164.00 | 158.08 | 164.00 | 164.00 | 150,544 |
| 06 Mar 2024 | 159.50 | 160.50 | 158.00 | 159.50 | 159.50 | 33,813 |
| 05 Mar 2024 | 161.00 | 161.50 | 160.00 | 160.00 | 160.00 | 86,869 |
| 04 Mar 2024 | 162.00 | 163.50 | 157.00 | 162.00 | 162.00 | 22,442 |
| 01 Mar 2024 | 159.00 | 159.00 | 158.00 | 158.50 | 158.50 | 290,641 |
| 29 Feb 2024 | 158.50 | 161.50 | 158.00 | 158.00 | 158.00 | 153,210 |
| 28 Feb 2024 | 155.00 | 163.50 | 155.00 | 158.00 | 158.00 | 57,636 |
| 27 Feb 2024 | 154.00 | 162.60 | 153.00 | 159.50 | 159.50 | 3,223,372 |
| 26 Feb 2024 | 154.00 | 155.00 | 152.50 | 154.50 | 154.50 | 25,717 |
| 23 Feb 2024 | 155.00 | 155.00 | 152.50 | 154.00 | 154.00 | 187,299 |
| 22 Feb 2024 | 152.50 | 155.00 | 151.00 | 153.50 | 153.50 | 156,393 |
| 21 Feb 2024 | 150.50 | 152.50 | 150.50 | 152.00 | 152.00 | 27,010 |
| 20 Feb 2024 | 151.50 | 152.00 | 150.18 | 152.00 | 152.00 | 45,762 |
| 19 Feb 2024 | 152.00 | 155.50 | 150.00 | 151.50 | 151.50 | 104,738 |
| 16 Feb 2024 | 159.00 | 159.50 | 153.30 | 155.00 | 155.00 | 208,358 |
| 15 Feb 2024 | 145.00 | 159.50 | 140.50 | 157.50 | 157.50 | 8,936,452 |
| 14 Feb 2024 | 140.00 | 146.00 | 139.50 | 146.00 | 146.00 | 8,115,869 |
| 13 Feb 2024 | 140.00 | 141.50 | 140.00 | 141.00 | 141.00 | 8,605 |
| 12 Feb 2024 | 143.00 | 143.55 | 137.50 | 141.00 | 141.00 | 394,289 |
| 09 Feb 2024 | 144.50 | 146.25 | 144.00 | 144.00 | 144.00 | 1,242,582 |
| 08 Feb 2024 | 144.00 | 147.50 | 143.86 | 144.00 | 144.00 | 5,800 |
| 07 Feb 2024 | 144.50 | 144.82 | 143.48 | 143.50 | 143.50 | 139,823 |
| 06 Feb 2024 | 144.00 | 146.00 | 144.00 | 144.50 | 144.50 | 1,457,451 |
| 05 Feb 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 839,074 |
| 02 Feb 2024 | 148.00 | 148.00 | 143.50 | 144.00 | 144.00 | 92,944 |
| 01 Feb 2024 | 144.00 | 145.00 | 143.50 | 146.75 | 146.75 | 1,633,090 |
| 31 Jan 2024 | 143.00 | 145.50 | 143.00 | 145.50 | 145.50 | 55,226 |
| 30 Jan 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 55,318 |
| 29 Jan 2024 | 144.50 | 146.00 | 142.00 | 144.00 | 144.00 | 161,597 |
| 26 Jan 2024 | 144.50 | 145.00 | 143.32 | 144.00 | 144.00 | 127,600 |
| 25 Jan 2024 | 145.00 | 149.50 | 143.50 | 144.00 | 144.00 | 60,412 |
| 24 Jan 2024 | 145.50 | 149.50 | 145.00 | 145.00 | 145.00 | 425,407 |
| 23 Jan 2024 | 149.50 | 149.50 | 145.50 | 147.50 | 147.50 | 62,910 |
| 22 Jan 2024 | 144.50 | 149.50 | 144.50 | 146.50 | 146.50 | 683,691 |
| 19 Jan 2024 | 145.00 | 149.50 | 143.50 | 146.00 | 146.00 | 43,160 |
| 18 Jan 2024 | 147.00 | 149.50 | 145.50 | 147.50 | 147.50 | 31,077 |
| 17 Jan 2024 | 147.00 | 148.88 | 145.50 | 146.50 | 146.50 | 228,780 |
| 16 Jan 2024 | 145.00 | 149.50 | 145.00 | 149.00 | 149.00 | 84,415 |
| 15 Jan 2024 | 144.50 | 146.94 | 144.00 | 146.00 | 146.00 | 15,956 |
| 12 Jan 2024 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | 62,442 |
| 11 Jan 2024 | 144.00 | 148.50 | 144.00 | 145.00 | 145.00 | 47,363 |
| 10 Jan 2024 | 139.00 | 148.50 | 137.00 | 144.50 | 144.50 | 417,719 |
| 09 Jan 2024 | 135.00 | 134.00 | 133.00 | 133.00 | 133.00 | 117,063 |
| 08 Jan 2024 | 139.50 | 139.50 | 132.50 | 133.00 | 133.00 | 211,763 |
| 05 Jan 2024 | 135.00 | 139.50 | 131.50 | 139.50 | 139.50 | 330,586 |
| 04 Jan 2024 | 131.00 | 135.00 | 126.50 | 135.00 | 135.00 | 550,328 |
| 03 Jan 2024 | 132.00 | 132.00 | 129.50 | 131.00 | 131.00 | 41,382 |
| 02 Jan 2024 | 132.00 | 133.50 | 130.50 | 132.00 | 132.00 | 73,605 |
| 29 Dec 2023 | 130.00 | 136.50 | 129.00 | 136.50 | 136.50 | 65,819 |
| 28 Dec 2023 | 133.00 | 136.50 | 130.00 | 130.00 | 130.00 | 10,212 |
| 27 Dec 2023 | 136.50 | 136.50 | 133.00 | 135.00 | 135.00 | 13,629 |
| 22 Dec 2023 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 17,480 |
| 21 Dec 2023 | 137.50 | 138.00 | 135.50 | 137.50 | 137.50 | 87,766 |
| 20 Dec 2023 | 139.50 | 139.50 | 135.00 | 138.00 | 138.00 | 45,214 |
| 19 Dec 2023 | 139.50 | 139.50 | 133.00 | 139.50 | 139.50 | 35,947 |
| 18 Dec 2023 | 135.50 | 136.50 | 131.50 | 136.50 | 136.50 | 59,761 |
| 15 Dec 2023 | 139.00 | 139.00 | 131.50 | 136.00 | 136.00 | 286,923 |
| 14 Dec 2023 | 139.50 | 139.50 | 130.50 | 133.00 | 133.00 | 3,606,931 |
| 13 Dec 2023 | 131.00 | 139.50 | 131.00 | 132.50 | 132.50 | 21,168 |
| 12 Dec 2023 | 137.00 | 137.00 | 130.50 | 137.00 | 137.00 | 62,663 |
| 11 Dec 2023 | 138.50 | 138.50 | 132.00 | 137.00 | 137.00 | 22,738 |
| 08 Dec 2023 | 127.50 | 137.50 | 126.00 | 136.50 | 136.50 | 39,036 |
| 07 Dec 2023 | 124.50 | 127.50 | 123.81 | 127.50 | 127.50 | 14,405 |
| 06 Dec 2023 | 124.50 | 124.50 | 122.00 | 123.00 | 123.00 | 1,773,860 |
| 05 Dec 2023 | 127.50 | 127.50 | 121.00 | 122.50 | 122.50 | 249,921 |
| 04 Dec 2023 | 126.50 | 127.50 | 120.00 | 124.00 | 124.00 | 86,377 |
| 01 Dec 2023 | 127.50 | 127.50 | 121.00 | 126.00 | 126.00 | 46,469 |
| 30 Nov 2023 | 124.50 | 127.00 | 124.00 | 124.00 | 124.00 | 42,415 |
| *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.