Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 208 |
| 2026-01-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 500 |
| 2026-01-28 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 639 |
| 2026-01-27 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 671 |
| 2026-01-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 692 |
| 2026-01-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-20 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 167 |
| 2026-01-16 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2026-01-15 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 975 |
| 2026-01-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-01-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 400 |
| 2026-01-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-01-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-12-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-12-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2 |
| 2025-12-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 721 |
| 2025-12-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-17 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2025-12-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 922 |
| 2025-12-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-12-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.