Hostelworld Group PLC

HSW
🏛️ uk →
115.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.46 69.10 68.10 68.50 0.0M
2021-12-30 69.00 69.20 67.00 69.20 0.0M
2021-12-29 70.00 70.00 67.10 68.50 0.0M
2021-12-24 69.00 69.70 67.85 68.60 0.1M
2021-12-23 66.36 68.70 65.00 68.60 0.1M
2021-12-22 68.10 68.50 63.75 68.30 0.1M
2021-12-21 67.80 68.00 66.21 67.30 0.2M
2021-12-20 65.86 69.90 65.40 65.50 0.0M
2021-12-17 68.47 70.33 66.30 66.30 0.0M
2021-12-16 68.27 70.90 68.00 68.00 0.0M
2021-12-15 70.55 71.00 69.60 69.60 0.0M
2021-12-14 70.63 71.00 70.00 70.00 2.4M
2021-12-13 70.20 71.00 69.00 69.00 0.2M
2021-12-10 70.50 71.10 70.00 70.50 2.0M
2021-12-09 70.90 71.00 70.00 70.50 0.2M
2021-12-08 70.06 71.00 70.06 71.00 0.0M
2021-12-07 70.40 72.20 69.70 70.00 0.1M
2021-12-06 69.60 70.40 65.80 69.70 0.1M
2021-12-03 68.76 69.70 68.50 68.60 0.1M
2021-12-02 69.50 69.50 67.10 69.20 0.0M
2021-12-01 66.20 68.00 64.00 66.00 0.0M
2021-11-30 66.40 67.90 63.60 63.60 0.0M
2021-11-29 67.70 67.70 64.90 64.90 0.1M
2021-11-26 69.40 69.40 62.00 68.00 0.2M
2021-11-25 66.50 68.80 66.50 68.50 0.0M
2021-11-24 67.70 68.80 64.20 65.50 0.1M
2021-11-23 67.40 67.40 64.00 66.50 0.2M
2021-11-22 65.50 67.64 65.50 67.40 0.0M
2021-11-19 66.19 68.90 66.00 66.00 2.2M
2021-11-18 67.10 68.30 66.20 67.00 0.1M
2021-11-17 68.76 71.90 67.30 67.80 0.6M
2021-11-16 69.80 69.80 68.00 68.00 0.0M
2021-11-15 70.00 72.00 68.10 69.00 0.2M
2021-11-12 68.43 69.50 66.96 68.75 0.5M
2021-11-11 69.00 69.17 68.10 68.60 0.0M
2021-11-10 71.00 71.00 69.00 69.00 0.2M
2021-11-09 70.90 71.50 70.00 70.00 0.1M
2021-11-08 71.00 73.00 70.00 70.00 0.1M
2021-11-05 65.00 71.30 65.00 70.10 2.2M
2021-11-04 65.50 68.20 65.50 67.80 0.4M
2021-11-03 71.00 73.40 64.40 67.20 0.5M
2021-11-02 72.20 73.29 69.60 71.00 1.4M
2021-11-01 70.20 74.60 68.94 71.00 0.3M
2021-10-29 70.83 73.60 70.83 72.00 0.0M
2021-10-28 73.00 75.60 70.40 72.00 0.1M
2021-10-27 76.00 79.20 71.00 73.00 0.1M
2021-10-26 76.00 81.10 76.00 76.00 0.1M
2021-10-25 77.00 80.00 77.00 78.00 0.0M
2021-10-22 77.10 82.90 77.10 78.80 0.0M
2021-10-21 76.90 82.50 76.00 78.70 0.1M
2021-10-20 73.60 77.70 73.20 76.00 0.1M
2021-10-19 73.21 77.20 73.19 74.80 0.1M
2021-10-18 76.50 77.00 73.50 77.00 0.1M
2021-10-15 76.60 77.10 74.00 74.10 0.1M
2021-10-14 80.56 80.90 75.79 76.00 0.7M
2021-10-13 78.96 79.80 77.20 78.50 0.0M
2021-10-12 79.22 80.79 78.60 80.40 0.0M
2021-10-11 79.30 80.10 78.50 78.50 0.0M
2021-10-08 77.90 80.90 77.80 79.90 0.0M
2021-10-07 76.70 80.80 75.20 79.55 0.2M
2021-10-06 80.70 81.80 76.60 81.00 0.1M
2021-10-05 80.00 82.60 80.00 81.50 0.0M
2021-10-04 81.60 82.80 78.10 80.00 0.1M
2021-10-01 80.80 81.20 78.20 79.00 0.0M
2021-09-30 79.60 82.70 77.10 82.40 0.1M
2021-09-29 80.20 80.90 78.50 80.00 0.1M
2021-09-28 78.20 79.70 76.30 77.90 0.1M
2021-09-27 83.60 83.60 78.90 80.60 0.1M
2021-09-24 78.80 82.74 77.50 78.00 0.1M
2021-09-23 79.60 80.90 77.49 79.00 0.0M
2021-09-22 80.70 82.00 76.60 77.20 0.0M
2021-09-21 77.00 82.90 77.00 79.00 0.1M
2021-09-20 74.30 82.60 71.60 79.00 0.3M
2021-09-17 78.70 81.90 73.30 73.30 0.6M
2021-09-16 77.30 81.30 75.90 78.80 0.6M
2021-09-15 82.00 83.60 74.70 78.00 0.1M
2021-09-14 82.90 85.00 79.95 85.00 0.3M
2021-09-13 86.60 86.60 81.82 83.60 0.1M
2021-09-10 85.00 87.50 85.00 86.00 0.1M
2021-09-09 89.00 89.00 85.00 86.40 0.0M
2021-09-08 89.00 89.00 86.80 86.80 0.0M
2021-09-07 87.43 88.40 86.20 87.90 0.0M
2021-09-06 89.80 89.90 85.00 85.00 0.1M
2021-09-03 88.12 89.82 87.60 87.60 0.0M
2021-09-02 87.00 89.90 87.00 88.60 0.2M
2021-09-01 86.17 88.78 84.30 86.40 0.1M
2021-08-31 86.20 87.20 84.50 86.40 0.3M
2021-08-27 86.50 88.80 84.00 84.00 0.2M
2021-08-26 85.90 87.70 85.50 87.00 0.0M
2021-08-25 86.44 87.50 85.30 87.00 0.0M
2021-08-24 86.00 86.00 84.10 84.10 0.1M
2021-08-23 82.44 87.30 82.00 84.00 0.1M
2021-08-20 82.90 84.00 79.30 82.10 0.1M
2021-08-19 84.10 85.90 78.98 81.00 0.2M
2021-08-18 90.50 90.50 82.80 82.80 0.4M
2021-08-17 91.85 93.60 90.00 90.70 0.3M
2021-08-16 92.22 92.60 91.20 92.20 0.0M
2021-08-13 90.00 95.00 90.00 91.50 0.1M
2021-08-12 95.00 97.40 88.82 92.00 0.4M
2021-08-11 96.20 96.80 92.80 95.00 1.8M
2021-08-10 94.80 97.90 94.80 95.00 0.1M
2021-08-09 96.00 99.90 94.10 95.80 0.2M
2021-08-06 98.90 98.90 97.00 97.00 0.1M
2021-08-05 97.90 98.00 96.40 97.50 0.1M
2021-08-04 99.70 99.70 96.80 96.80 0.3M
2021-08-03 96.00 97.90 95.10 97.20 0.1M
2021-08-02 95.40 99.80 95.40 97.60 0.1M
2021-07-30 99.80 99.80 97.70 98.20 0.0M
2021-07-29 99.80 99.80 97.80 97.90 0.0M
2021-07-28 99.90 100.00 97.10 98.00 0.1M
2021-07-27 100.00 100.00 96.80 99.00 0.1M
2021-07-26 96.20 99.90 96.10 97.80 0.0M
2021-07-23 96.50 99.80 96.50 99.00 0.0M
2021-07-22 94.40 104.40 94.40 99.70 0.0M
2021-07-21 102.00 103.60 97.58 99.10 0.2M
2021-07-20 94.00 102.00 94.00 96.10 0.1M
2021-07-19 95.20 103.40 92.70 95.60 0.1M
2021-07-16 100.00 104.80 98.30 100.00 0.0M
2021-07-15 100.21 104.40 97.00 101.20 0.1M
2021-07-14 106.80 109.60 100.00 101.40 0.1M
2021-07-13 102.20 108.40 102.20 106.80 0.2M
2021-07-12 102.40 109.20 102.40 104.80 0.4M
2021-07-09 104.60 108.80 103.40 107.00 0.2M
2021-07-08 105.20 108.80 99.90 102.00 0.2M
2021-07-07 113.60 113.60 103.40 106.00 0.3M
2021-07-06 110.00 113.60 107.50 109.20 0.1M
2021-07-05 110.92 113.80 110.00 111.40 0.1M
2021-07-02 114.60 114.60 110.40 111.00 0.1M
2021-07-01 109.00 119.80 105.60 114.60 0.5M
2021-06-30 109.00 109.00 105.60 109.00 0.0M
2021-06-29 109.00 113.40 105.60 108.40 0.2M
2021-06-28 113.80 114.00 110.00 110.00 0.1M
2021-06-25 118.60 118.60 110.20 111.80 0.1M
2021-06-24 113.40 118.60 108.00 114.60 0.2M
2021-06-23 110.00 114.00 105.20 110.60 0.2M
2021-06-22 109.00 109.00 104.00 107.80 0.1M
2021-06-21 105.60 110.40 103.40 106.20 0.2M
2021-06-18 99.29 110.20 99.29 110.20 0.6M
2021-06-17 95.00 100.39 95.00 100.00 0.1M
2021-06-16 98.30 101.40 97.60 99.00 0.1M
2021-06-15 97.40 99.90 96.50 98.60 0.1M
2021-06-14 96.26 97.50 96.10 96.70 0.0M
2021-06-11 96.10 97.50 95.10 96.00 0.0M
2021-06-10 98.70 98.70 96.10 97.30 0.8M
2021-06-09 95.90 98.20 95.10 97.00 0.1M
2021-06-08 96.00 97.61 95.90 96.00 0.1M
2021-06-07 98.60 98.60 95.20 95.80 0.1M
2021-06-04 97.03 98.80 95.00 97.00 0.3M
2021-06-03 99.11 99.30 93.70 96.00 0.1M
2021-06-02 98.00 100.80 97.60 98.00 0.0M
2021-06-01 96.50 100.80 96.50 97.90 0.0M
2021-05-28 102.00 103.60 96.00 97.20 0.1M
2021-05-27 98.10 109.07 98.10 100.80 0.2M
2021-05-26 102.00 102.00 96.10 100.00 0.2M
2021-05-25 98.00 103.00 96.80 103.00 0.1M
2021-05-24 95.90 98.90 95.90 96.70 0.1M
2021-05-21 95.10 99.90 93.30 95.40 0.1M
2021-05-20 96.00 98.80 95.90 98.50 0.1M
2021-05-19 96.71 99.60 94.90 96.80 0.2M
2021-05-18 95.00 103.40 94.25 95.30 0.3M
2021-05-17 95.40 102.60 95.00 95.00 0.2M
2021-05-14 106.80 106.80 97.00 100.00 0.4M
2021-05-13 102.00 103.60 95.40 102.60 0.5M
2021-05-12 100.80 103.80 100.40 100.40 0.1M
2021-05-11 103.60 103.60 96.90 100.40 0.2M
2021-05-10 97.50 104.80 96.70 100.00 0.1M
2021-05-07 100.00 103.00 95.10 102.00 0.2M
2021-05-06 102.30 107.20 98.60 98.60 0.5M
2021-05-05 111.00 111.00 101.98 104.00 0.1M
2021-05-04 107.38 110.40 103.60 106.60 0.2M
2021-04-30 109.60 113.20 102.60 104.20 0.4M
2021-04-29 106.00 114.14 105.20 107.20 0.5M
2021-04-28 105.00 107.00 99.70 106.20 0.2M
2021-04-27 100.00 103.00 100.00 102.00 0.2M
2021-04-26 99.00 104.20 95.10 100.40 0.3M
2021-04-23 90.10 99.00 90.10 99.00 0.3M
2021-04-22 97.38 98.90 92.90 98.90 1.0M
2021-04-21 94.95 99.00 92.00 97.60 0.3M
2021-04-20 90.00 96.40 90.00 94.00 0.4M
2021-04-19 91.27 97.90 90.60 93.20 1.9M
2021-04-16 90.69 98.40 90.69 91.20 0.3M
2021-04-15 90.10 95.10 89.46 91.50 1.4M
2021-04-14 91.00 91.00 85.00 90.00 1.1M
2021-04-13 88.16 89.20 84.10 88.00 0.1M
2021-04-12 80.30 87.90 80.30 87.90 0.2M
2021-04-09 78.21 83.80 78.21 83.80 1.0M
2021-04-08 76.50 78.80 75.00 77.90 0.6M
2021-04-07 79.50 79.50 77.00 77.00 0.2M
2021-04-06 77.00 81.70 77.00 79.00 0.2M
2021-04-01 76.10 79.70 76.10 76.50 0.1M
2021-03-31 77.00 81.80 76.60 78.00 0.2M
2021-03-30 77.92 78.90 76.50 78.00 0.0M
2021-03-29 76.10 79.00 76.10 79.00 0.1M
2021-03-26 76.24 78.25 75.38 77.70 0.1M
2021-03-25 79.10 81.70 75.20 75.55 0.1M
2021-03-24 77.10 81.90 75.10 75.10 0.0M
2021-03-23 78.50 80.00 75.08 78.50 0.2M
2021-03-22 79.30 80.50 76.10 78.50 0.1M
2021-03-19 82.00 85.11 80.00 80.00 0.5M
2021-03-18 90.90 91.10 81.00 81.00 0.4M
2021-03-17 89.80 92.30 85.40 85.40 0.2M
2021-03-16 91.00 92.40 87.94 89.00 0.2M
2021-03-15 92.90 92.90 88.70 90.00 0.1M
2021-03-12 89.90 91.70 88.50 89.50 0.4M
2021-03-11 88.00 91.20 88.00 90.00 0.6M
2021-03-10 93.58 94.30 86.67 88.30 0.3M
2021-03-09 88.00 94.80 88.00 90.00 1.5M
2021-03-08 87.71 91.85 86.70 89.00 0.2M
2021-03-05 88.00 91.50 85.40 85.40 0.1M
2021-03-04 90.00 90.85 87.50 88.00 0.1M
2021-03-03 90.00 92.60 88.06 90.00 0.4M
2021-03-02 92.19 94.70 89.90 90.00 0.0M
2021-03-01 90.00 95.40 89.90 91.50 0.4M
2021-02-26 94.00 94.00 86.30 92.00 0.4M
2021-02-25 95.00 97.25 91.06 92.00 0.3M
2021-02-24 86.30 98.00 85.00 92.00 0.9M
2021-02-23 81.00 86.30 80.50 86.00 1.0M
2021-02-22 78.00 82.10 76.00 80.20 3.9M
2021-02-19 78.00 78.50 77.00 78.00 1.5M
2021-02-18 79.90 79.90 76.80 77.50 0.0M
2021-02-17 78.00 80.40 75.90 77.70 0.3M
2021-02-16 76.55 79.00 75.50 78.00 0.1M
2021-02-15 78.90 78.90 75.10 78.00 0.0M
2021-02-12 76.00 79.90 76.00 77.60 0.8M
2021-02-11 79.70 79.70 76.00 76.00 0.1M
2021-02-10 78.00 79.50 74.50 77.05 0.1M
2021-02-09 78.20 78.20 76.60 78.00 0.1M
2021-02-08 79.00 79.90 77.13 78.00 0.1M
2021-02-05 79.00 79.00 76.40 79.00 0.0M
2021-02-04 76.40 79.00 76.40 77.20 0.2M
2021-02-03 74.70 79.40 72.70 78.00 1.1M
2021-02-02 73.80 74.90 71.00 71.00 0.3M
2021-02-01 73.83 75.00 72.80 73.85 0.1M
2021-01-29 73.80 74.70 71.96 74.70 0.5M
2021-01-28 73.50 74.80 73.20 73.40 0.2M
2021-01-27 76.00 76.00 73.46 74.60 0.1M
2021-01-26 74.80 75.80 73.57 75.00 0.1M
2021-01-25 73.60 75.60 73.20 73.20 0.2M
2021-01-22 75.90 75.90 74.00 74.95 0.0M
2021-01-21 74.73 75.50 73.20 75.00 0.4M
2021-01-20 75.00 75.00 72.50 74.00 0.7M
2021-01-19 74.35 75.00 72.60 75.00 0.0M
2021-01-18 74.79 74.79 71.00 73.45 1.7M
2021-01-15 74.00 74.90 74.00 74.20 0.0M
2021-01-14 76.00 77.30 73.40 74.45 0.1M
2021-01-13 79.00 79.00 67.10 75.00 0.9M
2021-01-12 73.20 79.00 73.20 79.00 0.0M
2021-01-11 78.26 79.00 75.50 76.25 0.0M
2021-01-08 76.20 79.00 74.30 79.00 0.1M
2021-01-07 73.80 77.70 73.00 75.80 0.1M
2021-01-06 78.00 78.00 73.36 77.70 0.2M
2021-01-05 75.00 78.00 73.00 78.00 0.0M
2021-01-04 78.55 78.70 75.00 75.00 0.1M