Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Hostelworld (HSW) Share Price

Intraday
Historical

Price	147.00p on 20-06-2025 at 18:50:06
Change	28.00p 23.53%
Buy	141.50p
Sell	135.00p
Buy / Sell HSW Shares

Last Trade:	Sell 5,000.00 at 131.00p
Day's Volume:	604,123
Last Close:	147.00p
Open:	115.00p
ISIN:	GB00BYYN4225

Day's Range	115.00p - 147.00p
52wk Range:	106.00p - 170.00p
Market Capitalisation:	£187m
VWAP:	136.89069p
Shares in Issue:	127m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Hostelworld (HSW) Latest Trades
Sell*	5,000	131.00p	SI Trade	16:43:11 - 20-Jun-25
Buy*	81,276	147.00p	Suspected BUY Trade	16:41:01 - 20-Jun-25
Sell*	228,464	147.00p	Uncrossing Trade	16:40:34 - 20-Jun-25
Buy*	377	140.00p	Automatic Execution	16:25:34 - 20-Jun-25
Buy*	29	140.00p	Automatic Execution	16:25:01 - 20-Jun-25
Buy*	2,594	140.00p	Automatic Execution	16:25:00 - 20-Jun-25
Buy*	5,000	140.00p	Automatic Execution	16:25:00 - 20-Jun-25
Buy*	586	139.50p	Automatic Execution	16:25:00 - 20-Jun-25
Buy*	2,414	139.50p	Automatic Execution	16:24:01 - 20-Jun-25
Sell*	100	137.529p	Negotiated Trade	16:22:05 - 20-Jun-25

See more Hostelworld trades

Hostelworld (HSW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	115.00	147.00	115.00	147.00	604,123
19th Jun 2025 (Thu)	120.00	121.00	118.00	119.00	276,578
18th Jun 2025 (Wed)	121.00	121.00	118.00	118.50	57,115
17th Jun 2025 (Tue)	118.00	121.00	117.00	117.50	37,605
16th Jun 2025 (Mon)	118.00	119.50	118.00	118.50	117,619
13th Jun 2025 (Fri)	118.00	119.50	118.00	119.00	95,642
12th Jun 2025 (Thu)	119.50	122.00	118.50	118.50	211,090
11th Jun 2025 (Wed)	118.00	120.00	118.00	120.00	168,501
10th Jun 2025 (Tue)	118.00	118.00	115.50	118.00	74,814
9th Jun 2025 (Mon)	114.00	119.50	114.00	118.00	139,911
6th Jun 2025 (Fri)	114.50	116.00	114.50	116.00	34,318
5th Jun 2025 (Thu)	119.00	119.00	114.50	114.50	73,023
4th Jun 2025 (Wed)	114.00	119.50	113.50	119.50	201,256
3rd Jun 2025 (Tue)	119.50	119.50	113.00	113.50	108,797
2nd Jun 2025 (Mon)	120.50	120.50	113.50	113.50	68,559
30th May 2025 (Fri)	123.50	125.00	120.50	120.50	158,094
29th May 2025 (Thu)	124.00	124.00	121.00	121.50	53,163
28th May 2025 (Wed)	122.00	123.50	121.50	123.50	72,938
27th May 2025 (Tue)	120.00	123.00	120.00	123.00	192,714
26th May 2025 (Mon)	120.00	120.00	120.00	120.00	0
23rd May 2025 (Fri)	121.00	122.00	119.50	120.00	32,744
22nd May 2025 (Thu)	121.00	124.00	121.00	124.00	43,463

See more Hostelworld price history

Date	Source	Headline
Hostelworld (HSW) Regulatory News
20th Jun 2025 7:00 am	RNS	Transaction in Own Shares
19th Jun 2025 7:00 am	RNS	Launch of Share Buyback
23rd May 2025 9:33 am	RNS	Block Listing Six Monthly Return
12th May 2025 3:29 pm	RNS	Holding(s) in Company
9th May 2025 1:50 pm	RNS	Director/PDMR Shareholding
8th May 2025 3:17 pm	RNS	Director/PDMR Shareholding
8th May 2025 9:13 am	RNS	Holding(s) in Company
7th May 2025 3:48 pm	RNS	Result of AGM
2nd May 2025 8:02 am	RNS	Total Voting Rights
29th Apr 2025 7:00 am	RNS	Long-Term Strategy to Generate Shareholder Value

See more Hostelworld regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15