Hostelworld Group Plc (HSW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.94117647059 | 136 | 136 | 127.5 | 73158 | 131.068826 | DE |
| 4 | -2 | -1.49253731343 | 134 | 145 | 127.5 | 124985 | 137.84488648 | DE |
| 12 | -6.5 | -4.69314079422 | 138.5 | 145 | 125 | 146159 | 134.43869893 | DE |
| 26 | -31 | -19.018404908 | 163 | 170 | 125 | 132155 | 139.73628463 | DE |
| 52 | -4.5 | -3.2967032967 | 136.5 | 172.5 | 125 | 331505 | 151.96216181 | DE |
| 156 | 63 | 91.3043478261 | 69 | 172.5 | 57 | 305198 | 120.01244391 | DE |
| 260 | 8 | 6.45161290323 | 124 | 172.5 | 35.75 | 318424 | 102.68837804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 132 | 1 | 0.76 | 132 | 132 | 131 | 11964 |
| 1734975000 | 131 | 0 | 0.00 | 131.5 | 132 | 130 | 22975 |
| 1734715800 | 131 | 2 | 1.55 | 128 | 131 | 127.5 | 76900 |
| 1734629400 | 129 | -2 | -1.53 | 131 | 131 | 127.5 | 45816 |
| 1734543000 | 131 | -3 | -2.24 | 134.5 | 134.5 | 130.5 | 181165 |
| 1734456600 | 134 | -2.5 | -1.83 | 136 | 136 | 132.5 | 38936 |
| 1734370200 | 136.5 | -2.5 | -1.80 | 140 | 140 | 136 | 128292 |
| 1734111000 | 139 | -1.5 | -1.07 | 141 | 141.5 | 137.5 | 41146 |
| 1734024600 | 140.5 | 1 | 0.72 | 139 | 141 | 139 | 88978 |
| 1733938200 | 139.5 | -3.5 | -2.45 | 142 | 142 | 139 | 731721 |
| 1733851800 | 143 | 0.5 | 0.35 | 141 | 143 | 140.5 | 75714 |
| 1733765400 | 142.5 | 0 | 0.00 | 141.5 | 145 | 141.5 | 34000 |
| 1733506200 | 142.5 | 9.5 | 7.14 | 132 | 142.5 | 132 | 634137 |
| 1733419800 | 133 | 1.5 | 1.14 | 132 | 133 | 130 | 169535 |
| 1733333400 | 131.5 | 1 | 0.77 | 131 | 132 | 131 | 46624 |
| 1733247000 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 29616 |
| 1733160600 | 130.5 | -1.5 | -1.14 | 132 | 132 | 129 | 59673 |
| 1732901400 | 132 | 1 | 0.76 | 131 | 132 | 131 | 20004 |
| 1732815000 | 131 | -1.5 | -1.13 | 132 | 132 | 130 | 37547 |
| 1732728600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131 | 20654 |
| 1732642200 | 132.5 | -1 | -0.75 | 134 | 134 | 132 | 16262 |
| 1732555800 | 133.5 | -1 | -0.74 | 135 | 135 | 133 | 2005357 |
| 1732296600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134 | 7017 |
| 1732210200 | 134.5 | -3.5 | -2.54 | 134 | 134.5 | 134 | 9433 |
| 1732123800 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 334424 |
| 1732037400 | 135 | -2.5 | -1.82 | 135 | 137.5 | 134 | 263084 |
| 1731951000 | 137.5 | -1.5 | -1.08 | 134.5 | 137.5 | 134 | 113169 |
| 1731691800 | 139 | 4 | 2.96 | 135 | 139 | 133 | 80198 |
| 1731605400 | 135 | 1.5 | 1.12 | 133 | 136 | 133 | 135594 |
| 1731519000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133 | 213767 |
| 1731432600 | 133.5 | -0.5 | -0.37 | 136 | 136 | 133 | 44266 |
| 1731346200 | 134 | 1 | 0.75 | 132.5 | 134.5 | 132.5 | 27055 |
| 1731087000 | 133 | -1 | -0.75 | 133.5 | 133.5 | 132 | 34947 |
| 1731000600 | 134 | 3.5 | 2.68 | 132 | 134 | 131.5 | 20115 |
| 1730914200 | 130.5 | 4 | 3.16 | 131 | 131.5 | 127 | 1105469 |
| 1730827800 | 126.5 | -3.5 | -2.69 | 127.5 | 127.5 | 125.5 | 30050 |
| 1730741400 | 130 | 4 | 3.17 | 130 | 130 | 130 | 313000 |
| 1730482200 | 126 | -1 | -0.79 | 127 | 127.5 | 125 | 35070 |
| 1730395800 | 127 | -2 | -1.55 | 129.5 | 130 | 127 | 45467 |
| 1730309400 | 129 | -3 | -2.27 | 132 | 132 | 129 | 82647 |
| 1730223000 | 132 | -2 | -1.49 | 133 | 133 | 132 | 25024 |
| 1730136600 | 134 | 1 | 0.75 | 133 | 134 | 132.5 | 8630 |
| 1729873800 | 133 | -1 | -0.75 | 133 | 133 | 133 | 22588 |
| 1729787400 | 134 | 0.5 | 0.37 | 134.5 | 134.5 | 134 | 33273 |
| 1729701000 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 132 | 118027 |
| 1729614600 | 133 | -2 | -1.48 | 135 | 135 | 133 | 36325 |
| 1729528200 | 135 | 3 | 2.27 | 137 | 137.5 | 135 | 55596 |
| 1729269000 | 132 | -3 | -2.22 | 135 | 135 | 132 | 92847 |
| 1729182600 | 135 | -1 | -0.74 | 136.5 | 136.5 | 134 | 33091 |
| 1729096200 | 136 | 1 | 0.74 | 136 | 137.5 | 136 | 51945 |
| 1729009800 | 135 | -2 | -1.46 | 137.5 | 137.5 | 134 | 47411 |
| 1728923400 | 137 | 0 | 0.00 | 136.5 | 137 | 135.5 | 9541 |
| 1728664200 | 137 | 1 | 0.74 | 138 | 138 | 133.5 | 42469 |
| 1728577800 | 136 | 1 | 0.74 | 134 | 139 | 133 | 98343 |
| 1728491400 | 135 | 3 | 2.27 | 131 | 135 | 131 | 329587 |
| 1728405000 | 132 | 1 | 0.76 | 133 | 133 | 131.5 | 142916 |
| 1728318600 | 131 | -1 | -0.76 | 133 | 133 | 130 | 43960 |
| 1728059400 | 132 | 1 | 0.76 | 133 | 133 | 131.5 | 36639 |
| 1727973000 | 131 | -2 | -1.50 | 133 | 133 | 129 | 117766 |
| 1727886600 | 133 | 2 | 1.53 | 134 | 134 | 133 | 22348 |
| 1727800200 | 131 | -6 | -4.38 | 138.5 | 138.5 | 131 | 140559 |
| 1727713800 | 137 | -3.5 | -2.49 | 141.5 | 141.5 | 137 | 108147 |
| 1727454600 | 140.5 | 0 | 0.00 | 142 | 142 | 140.5 | 21651 |
| 1727368200 | 140.5 | -1 | -0.71 | 142 | 143 | 140.5 | 98433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
