Hays plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.550	60.950	56.950	58.550	58.550	17,930,464
2026-10-15	56.700	59.000	56.550	57.700	57.700	4,467,172
2026-10-14	55.200	57.650	54.800	57.150	56.860	3,416,191
2026-10-13	55.400	57.450	53.900	55.900	55.616	7,273,693
2026-10-12	64.850	65.795	56.000	56.000	55.716	6,616,393
2026-10-09	62.300	65.100	62.250	64.250	63.924	2,781,642
2026-10-08	61.500	64.250	61.500	61.950	61.636	2,763,480
2026-10-07	62.000	63.950	60.550	62.000	61.685	3,670,386
2026-10-06	62.000	64.450	62.000	62.850	62.531	4,542,634
2026-10-05	64.950	65.000	62.350	62.850	62.531	2,762,094
2026-10-02	62.800	65.000	62.800	64.300	63.974	2,140,134
2026-10-01	63.000	67.488	61.500	63.650	63.327	13,037,056
2026-09-30	62.000	64.178	62.000	63.250	62.929	3,354,056
2026-09-29	64.500	65.050	63.250	63.750	63.427	2,433,418
2026-09-28	64.450	65.200	63.650	64.200	63.874	2,840,235
2026-09-25	62.750	64.000	62.550	63.950	63.626	1,960,616
2026-09-24	64.400	64.750	63.050	63.350	63.029	2,341,106
2026-09-23	63.700	65.450	63.150	64.400	64.073	7,164,083
2026-09-22	64.000	65.400	63.000	63.000	62.680	1,682,352
2026-09-21	66.450	66.450	64.650	64.900	64.571	2,087,670
2026-09-18	65.050	66.900	64.600	65.050	64.720	9,706,568
2026-09-17	64.850	66.014	64.550	65.600	65.267	4,178,773
2026-09-16	65.100	65.100	63.300	64.600	64.272	3,491,791
2026-09-15	69.750	69.750	64.850	65.250	64.919	3,351,973
2026-09-14	67.650	69.950	66.650	67.550	67.207	9,422,359
2026-09-11	68.850	68.850	66.324	66.850	66.511	1,142,174
2026-09-10	67.400	69.050	66.900	67.600	67.257	2,165,145
2026-09-09	67.500	69.800	66.200	67.450	67.108	4,579,001
2026-09-08	68.600	68.600	65.650	66.400	66.063	2,179,373
2026-09-07	69.750	70.050	66.300	67.400	67.058	2,383,275
2026-09-04	68.500	69.800	67.800	69.800	69.446	2,680,749
2026-09-03	70.600	71.400	68.700	68.700	68.351	2,982,157
2026-09-02	73.900	74.100	70.150	70.850	70.491	3,900,424
2026-09-01	75.300	76.450	73.200	74.100	73.724	9,246,139
2026-08-28	75.050	77.750	75.050	76.850	76.460	16,852,126
2026-08-27	75.000	75.050	70.800	73.100	72.729	7,433,813
2026-08-26	76.800	78.450	74.900	74.900	74.520	6,355,635
2026-08-25	73.550	76.200	71.650	76.200	75.813	4,859,059
2026-08-24	72.400	74.300	71.500	72.500	72.132	4,974,016
2026-08-21	69.400	72.150	66.207	72.150	71.784	7,002,995
2026-08-20	69.000	72.834	66.150	68.000	67.655	7,199,798
2026-08-19	69.000	71.700	68.350	71.450	71.087	3,831,457
2026-08-18	70.000	70.000	67.150	69.400	69.048	3,202,269
2026-08-17	69.050	69.800	68.100	69.200	68.849	2,588,915
2026-08-14	66.450	70.503	65.900	69.100	68.749	7,221,735
2026-08-13	64.400	66.400	64.400	65.600	65.267	2,144,706
2026-08-12	66.100	67.600	64.500	64.900	64.571	2,739,952
2026-08-11	67.000	68.661	65.700	67.800	67.456	2,925,452
2026-08-10	66.000	66.900	65.500	66.500	66.163	1,533,718
2026-08-07	61.200	67.288	61.200	65.950	65.615	6,385,197
2026-08-06	60.650	63.300	57.611	62.350	62.034	5,269,308
2026-08-05	61.700	61.750	59.750	60.150	59.845	5,222,125
2026-08-04	58.100	61.500	58.000	60.550	60.243	6,669,473
2026-08-03	57.100	59.350	56.300	58.300	58.004	11,160,956
2026-07-31	60.500	60.900	56.400	56.400	56.114	11,607,235
2026-07-30	65.150	65.150	59.800	60.300	59.994	4,712,638
2026-07-29	64.750	67.300	64.500	64.650	64.322	13,159,096
2026-07-28	59.000	64.500	59.000	64.500	64.173	11,273,041
2026-07-27	60.000	60.050	58.200	59.250	58.949	2,323,505
2026-07-24	58.000	58.850	57.000	58.350	58.054	4,024,824

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0029 GBP
2026-03-12	0.0015 GBP
2025-10-16	0.0029 GBP
2025-02-27	0.0095 GBP
2024-10-17	0.0205 GBP
2024-02-29	0.0095 GBP
2023-10-05	0.0429 GBP
2023-03-02	0.0095 GBP
2022-09-29	0.0924 GBP
2022-03-03	0.0095 GBP
2021-09-30	0.1015 GBP
2020-03-05	0.0111 GBP
2019-10-03	0.0829 GBP
2019-03-07	0.0111 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.