Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hostelworld (HSW) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Aug 2025 (Mon) 118.00 120.00 118.00 120.00 10,906
1st Aug 2025 (Fri) 117.50 118.00 116.00 118.00 157,042
31st Jul 2025 (Thu) 120.00 120.00 117.50 117.50 66,011
30th Jul 2025 (Wed) 122.00 125.50 118.50 118.50 205,785
29th Jul 2025 (Tue) 122.00 123.50 119.50 121.50 166,963
28th Jul 2025 (Mon) 125.50 125.50 122.50 122.50 101,221
25th Jul 2025 (Fri) 126.00 127.00 124.50 124.50 39,210
24th Jul 2025 (Thu) 127.00 127.00 126.00 126.00 89,094
23rd Jul 2025 (Wed) 126.00 127.00 126.00 127.00 52,240
22nd Jul 2025 (Tue) 127.00 128.00 127.00 127.00 46,966
21st Jul 2025 (Mon) 128.00 128.00 127.00 127.00 77,868
18th Jul 2025 (Fri) 129.50 130.00 129.00 129.00 133,522
17th Jul 2025 (Thu) 129.50 129.50 127.00 129.50 125,024
16th Jul 2025 (Wed) 128.00 129.50 128.00 128.00 95,975
15th Jul 2025 (Tue) 129.00 130.00 128.50 129.50 170,899
14th Jul 2025 (Mon) 130.00 130.00 129.00 129.00 124,698
11th Jul 2025 (Fri) 127.00 130.00 127.00 129.00 190,233
10th Jul 2025 (Thu) 140.00 140.00 124.00 129.00 489,196
9th Jul 2025 (Wed) 147.00 148.00 141.50 141.50 161,251
8th Jul 2025 (Tue) 144.50 148.00 140.00 145.00 173,695
7th Jul 2025 (Mon) 133.00 144.00 133.00 141.50 127,853
4th Jul 2025 (Fri) 134.50 137.50 134.00 137.00 192,753
3rd Jul 2025 (Thu) 136.50 138.00 135.50 136.00 107,649
2nd Jul 2025 (Wed) 134.50 137.00 134.50 136.00 107,201
1st Jul 2025 (Tue) 137.00 137.00 134.00 136.00 161,033
30th Jun 2025 (Mon) 138.00 138.00 135.00 137.00 116,716
27th Jun 2025 (Fri) 137.00 137.00 136.00 137.00 169,948
26th Jun 2025 (Thu) 137.00 137.50 136.50 136.50 93,715
25th Jun 2025 (Wed) 136.00 137.00 136.00 136.50 243,761
24th Jun 2025 (Tue) 136.50 138.00 135.00 136.50 113,685
23rd Jun 2025 (Mon) 140.00 144.50 136.00 136.00 400,774
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
FTSE 100 Latest
Value9,128.30
Change0.00