UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,349.34 +1,227.11 (+2.66%)
Hostmore plc (MORE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 30 Apr 2024 | 19.80 | 20.90 | 18.77 | 20.20 | 20.20 | 242,221 |
| 29 Apr 2024 | 18.78 | 19.39 | 18.78 | 19.27 | 19.27 | 1,615 |
| 26 Apr 2024 | 19.00 | 20.00 | 18.77 | 19.33 | 19.33 | 132,215 |
| 25 Apr 2024 | 19.95 | 19.95 | 18.55 | 19.00 | 19.00 | 47,005 |
| 24 Apr 2024 | 19.35 | 19.50 | 18.77 | 18.85 | 18.85 | 293,648 |
| 23 Apr 2024 | 19.05 | 19.23 | 18.50 | 18.73 | 18.73 | 194,283 |
| 22 Apr 2024 | 18.50 | 19.00 | 18.50 | 18.73 | 18.73 | 11,700 |
| 19 Apr 2024 | 18.65 | 18.65 | 18.50 | 18.58 | 18.58 | 660 |
| 18 Apr 2024 | 18.55 | 19.09 | 18.55 | 19.10 | 19.10 | 83,135 |
| 17 Apr 2024 | 18.90 | 19.40 | 18.65 | 18.83 | 18.83 | 695,348 |
| 16 Apr 2024 | 19.00 | 19.00 | 18.50 | 18.75 | 18.75 | 1,033,548 |
| 15 Apr 2024 | 18.10 | 18.95 | 17.05 | 18.00 | 18.00 | 4,139 |
| 12 Apr 2024 | 17.05 | 18.63 | 17.05 | 18.55 | 18.55 | 137,083 |
| 11 Apr 2024 | 18.95 | 19.00 | 18.22 | 18.50 | 18.50 | 91,222 |
| 10 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.98 | 17.98 | 4,202 |
| 09 Apr 2024 | 16.62 | 17.10 | 16.62 | 17.98 | 17.98 | 2,045 |
| 08 Apr 2024 | 17.05 | 18.00 | 16.50 | 17.73 | 17.73 | 343,974 |
| 05 Apr 2024 | 18.05 | 18.52 | 17.05 | 18.00 | 18.00 | 268,894 |
| 04 Apr 2024 | 18.90 | 18.95 | 17.80 | 18.38 | 18.38 | 200,100 |
| 03 Apr 2024 | 18.00 | 18.00 | 17.55 | 18.45 | 18.45 | 106,423 |
| 02 Apr 2024 | 17.55 | 17.80 | 17.55 | 18.38 | 18.38 | 20,815 |
| 28 Mar 2024 | 18.65 | 18.95 | 17.02 | 17.50 | 17.50 | 125,890 |
| 27 Mar 2024 | 17.43 | 17.43 | 17.15 | 18.20 | 18.20 | 216,842 |
| 26 Mar 2024 | 17.20 | 17.95 | 17.04 | 18.23 | 18.23 | 63,180 |
| 25 Mar 2024 | 17.23 | 17.23 | 17.05 | 17.63 | 17.63 | 3,236 |
| 22 Mar 2024 | 17.75 | 18.15 | 17.17 | 17.23 | 17.23 | 307,788 |
| 21 Mar 2024 | 18.10 | 18.70 | 17.72 | 18.08 | 18.08 | 431,706 |
| 20 Mar 2024 | 18.17 | 18.90 | 18.10 | 18.67 | 18.67 | 4,771 |
| 19 Mar 2024 | 18.95 | 18.95 | 18.05 | 18.73 | 18.73 | 21,612 |
| 18 Mar 2024 | 19.00 | 19.00 | 18.05 | 18.52 | 18.52 | 253,495 |
| 15 Mar 2024 | 19.00 | 19.00 | 18.05 | 18.90 | 18.90 | 370,899 |
| 14 Mar 2024 | 18.12 | 19.45 | 18.12 | 19.25 | 19.25 | 2,654 |
| 13 Mar 2024 | 19.45 | 19.45 | 18.50 | 18.48 | 18.48 | 50,614 |
| 12 Mar 2024 | 19.00 | 19.13 | 18.00 | 18.50 | 18.50 | 432,120 |
| 11 Mar 2024 | 18.55 | 18.78 | 18.33 | 19.00 | 19.00 | 3,846 |
| 08 Mar 2024 | 18.00 | 19.25 | 18.00 | 18.00 | 18.00 | 31,457 |
| 07 Mar 2024 | 19.00 | 19.06 | 18.92 | 18.95 | 18.95 | 53,244 |
| 06 Mar 2024 | 18.90 | 18.90 | 18.90 | 19.23 | 19.23 | 10,546 |
| 05 Mar 2024 | 18.86 | 18.89 | 18.86 | 19.20 | 19.20 | 10,471 |
| 04 Mar 2024 | 18.85 | 18.92 | 18.85 | 19.20 | 19.20 | 18,876 |
| 01 Mar 2024 | 19.55 | 19.55 | 18.15 | 18.85 | 18.85 | 31,805 |
| 29 Feb 2024 | 19.95 | 19.95 | 18.05 | 18.85 | 18.85 | 89,180 |
| 28 Feb 2024 | 18.09 | 19.46 | 18.05 | 19.67 | 19.67 | 5,227 |
| 27 Feb 2024 | 18.05 | 18.09 | 18.05 | 19.60 | 19.60 | 2,998 |
| 26 Feb 2024 | 19.95 | 19.95 | 18.85 | 19.58 | 19.58 | 17,552 |
| 23 Feb 2024 | 19.05 | 19.95 | 18.05 | 19.55 | 19.55 | 3,940 |
| 22 Feb 2024 | 19.61 | 19.61 | 19.00 | 19.48 | 19.48 | 35,977 |
| 21 Feb 2024 | 19.00 | 19.06 | 19.05 | 19.48 | 19.48 | 6,915 |
| 20 Feb 2024 | 19.00 | 19.50 | 19.00 | 19.48 | 19.48 | 31,011 |
| 19 Feb 2024 | 18.09 | 18.75 | 18.09 | 19.50 | 19.50 | 13,858 |
| 16 Feb 2024 | 18.50 | 19.00 | 17.12 | 19.23 | 19.23 | 203,476 |
| 15 Feb 2024 | 18.95 | 18.95 | 17.00 | 18.95 | 18.95 | 1,930 |
| 14 Feb 2024 | 17.60 | 18.95 | 17.04 | 18.73 | 18.73 | 12,983 |
| 13 Feb 2024 | 17.03 | 18.35 | 17.03 | 18.05 | 18.05 | 2,936 |
| 12 Feb 2024 | 17.11 | 18.35 | 17.11 | 18.05 | 18.05 | 12,963 |
| 09 Feb 2024 | 17.55 | 18.00 | 17.05 | 17.75 | 17.75 | 120,349 |
| 08 Feb 2024 | 18.95 | 18.95 | 17.62 | 18.38 | 18.38 | 7,179 |
| 07 Feb 2024 | 18.00 | 18.00 | 17.52 | 17.75 | 17.75 | 23,643 |
| 06 Feb 2024 | 18.95 | 18.95 | 17.62 | 18.25 | 18.25 | 849 |
| 05 Feb 2024 | 18.05 | 18.95 | 18.00 | 18.48 | 18.48 | 570,918 |
| 02 Feb 2024 | 18.15 | 18.95 | 18.05 | 18.48 | 18.48 | 2,569 |
| 01 Feb 2024 | 18.95 | 18.95 | 18.11 | 18.48 | 18.48 | 1,885 |
| 31 Jan 2024 | 18.70 | 19.00 | 18.00 | 18.52 | 18.52 | 72,649 |
| 30 Jan 2024 | 18.00 | 18.95 | 17.72 | 18.45 | 18.45 | 243,367 |
| 29 Jan 2024 | 18.00 | 18.90 | 17.60 | 18.02 | 18.02 | 42,862 |
| 26 Jan 2024 | 18.50 | 18.50 | 17.50 | 18.25 | 18.25 | 4,413 |
| 25 Jan 2024 | 17.60 | 18.50 | 17.14 | 18.00 | 18.00 | 366,870 |
| 24 Jan 2024 | 18.10 | 18.50 | 17.51 | 18.50 | 18.50 | 43,041 |
| 23 Jan 2024 | 18.05 | 18.95 | 17.67 | 18.05 | 18.05 | 207,450 |
| 22 Jan 2024 | 18.05 | 19.45 | 18.05 | 18.52 | 18.52 | 81,492 |
| 19 Jan 2024 | 19.00 | 19.95 | 18.50 | 19.20 | 19.20 | 134,678 |
| 18 Jan 2024 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | 13,481 |
| 17 Jan 2024 | 21.00 | 21.12 | 19.00 | 19.42 | 19.42 | 433,133 |
| 16 Jan 2024 | 23.00 | 23.23 | 21.00 | 22.50 | 22.50 | 395,553 |
| 15 Jan 2024 | 23.90 | 23.90 | 22.10 | 23.90 | 23.90 | 9,963 |
| 12 Jan 2024 | 23.90 | 23.90 | 22.10 | 23.90 | 23.90 | 30,441 |
| 11 Jan 2024 | 23.90 | 23.90 | 22.67 | 23.90 | 23.90 | 9,657 |
| 10 Jan 2024 | 23.90 | 24.00 | 22.67 | 23.40 | 23.40 | 11,008 |
| 09 Jan 2024 | 24.00 | 23.90 | 23.90 | 23.90 | 23.90 | 14,056 |
| 08 Jan 2024 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 38,594 |
| 05 Jan 2024 | 24.00 | 24.00 | 22.60 | 24.00 | 24.00 | 5,022 |
| 04 Jan 2024 | 23.20 | 24.00 | 22.83 | 24.00 | 24.00 | 57,899 |
| 03 Jan 2024 | 23.50 | 23.50 | 21.79 | 23.20 | 23.20 | 187,327 |
| 02 Jan 2024 | 23.00 | 23.50 | 22.80 | 23.30 | 23.30 | 42,942 |
| 29 Dec 2023 | 22.90 | 23.00 | 22.20 | 22.50 | 22.50 | 53,645 |
| 28 Dec 2023 | 22.90 | 22.90 | 21.10 | 22.35 | 22.35 | 13,154 |
| 27 Dec 2023 | 21.17 | 22.90 | 21.10 | 21.30 | 21.30 | 13,130 |
| 22 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.00 | 22.00 | 154 |
| 21 Dec 2023 | 21.10 | 22.90 | 21.10 | 22.25 | 22.25 | 9,851 |
| 20 Dec 2023 | 23.00 | 23.00 | 21.40 | 23.00 | 23.00 | 113,555 |
| 19 Dec 2023 | 23.00 | 23.00 | 21.10 | 22.50 | 22.50 | 78,470 |
| 18 Dec 2023 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | 48,327 |
| 15 Dec 2023 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 206,515 |
| 14 Dec 2023 | 23.00 | 23.00 | 22.02 | 23.00 | 23.00 | 45,619 |
| 13 Dec 2023 | 22.50 | 23.00 | 21.70 | 23.00 | 23.00 | 444,346 |
| 12 Dec 2023 | 22.00 | 22.40 | 21.70 | 22.00 | 22.00 | 196,374 |
| 11 Dec 2023 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | 81,408 |
| 08 Dec 2023 | 21.00 | 22.00 | 20.35 | 22.00 | 22.00 | 298,753 |
| 07 Dec 2023 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | 30,562 |
| *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.