Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	91.450	94.600	91.450	92.650	87.989	3,402,421
2024-08-29	91.850	94.750	91.850	93.150	88.464	1,096,982
2024-08-28	94.750	95.759	92.900	94.000	89.271	2,472,062
2024-08-27	94.750	95.650	93.950	94.700	89.936	2,212,762
2024-08-23	95.800	97.220	93.950	95.250	90.459	1,942,391
2024-08-22	93.800	99.200	92.436	97.400	92.500	3,533,487
2024-08-21	94.000	95.000	93.137	95.000	90.221	5,410,937
2024-08-20	94.350	95.700	92.950	92.950	88.274	1,220,733
2024-08-19	91.950	95.100	91.950	95.000	90.221	1,335,021
2024-08-16	93.800	94.350	93.732	94.250	89.509	1,126,159
2024-08-15	92.700	94.300	92.300	93.800	89.082	1,704,246
2024-08-14	92.050	92.550	91.550	92.550	87.894	3,062,209
2024-08-13	93.450	93.450	91.214	92.150	87.515	1,492,692
2024-08-12	91.900	92.600	90.750	90.950	86.375	915,116
2024-08-09	91.650	92.800	91.600	91.900	87.277	1,221,966
2024-08-08	91.100	91.700	89.900	91.550	86.945	2,079,572
2024-08-07	93.200	93.200	90.750	91.500	86.897	1,715,177
2024-08-06	89.300	91.650	89.300	90.800	86.232	3,253,874
2024-08-05	89.000	90.700	87.450	89.500	84.998	3,253,649
2024-08-02	90.150	93.150	90.150	91.300	86.707	3,503,938
2024-08-01	93.200	94.400	92.100	93.000	88.322	3,790,839
2024-07-31	93.000	95.750	93.000	94.100	89.366	3,066,201
2024-07-30	94.850	95.600	92.253	94.900	90.126	4,360,735
2024-07-29	94.500	95.100	92.300	92.300	87.657	2,004,738
2024-07-26	94.900	95.300	92.700	94.500	89.746	2,144,573
2024-07-25	93.800	93.800	90.600	93.150	88.464	1,655,735
2024-07-24	90.800	93.050	90.800	92.500	87.847	2,003,807
2024-07-23	94.400	94.400	92.350	92.350	87.704	1,712,686
2024-07-22	95.450	95.450	92.900	93.150	88.464	1,227,956
2024-07-19	95.150	95.150	92.850	92.850	88.179	1,674,354
2024-07-18	90.950	96.250	90.950	95.200	90.411	3,404,681
2024-07-17	91.750	93.967	91.750	93.550	88.844	3,101,586
2024-07-16	94.550	94.550	92.400	94.000	89.271	2,271,583
2024-07-15	94.000	94.598	93.079	94.350	89.604	2,385,496
2024-07-12	92.150	94.950	92.150	94.000	89.271	2,963,697
2024-07-11	90.000	94.700	88.572	94.150	89.414	4,863,619
2024-07-10	89.000	90.450	88.800	89.700	85.188	4,185,542
2024-07-09	88.450	92.450	88.450	88.950	84.475	4,911,525
2024-07-08	94.650	95.850	94.100	94.650	89.889	2,767,744
2024-07-05	92.800	97.650	92.800	95.700	90.886	3,041,027
2024-07-04	96.150	96.150	93.850	94.350	89.604	2,323,943
2024-07-03	95.100	95.150	93.100	94.200	89.461	2,175,658
2024-07-02	96.150	96.150	92.450	93.000	88.322	4,262,696
2024-07-01	93.250	96.400	93.250	93.450	88.749	3,453,900
2024-06-28	97.150	97.300	94.350	94.500	89.746	3,846,525
2024-06-27	96.750	96.750	94.500	95.950	91.123	2,307,726
2024-06-26	101.20	101.20	95.100	95.100	90.316	3,848,879
2024-06-25	102.60	102.60	98.700	98.700	93.735	1,488,139
2024-06-24	101.90	102.60	100.50	101.90	96.774	4,741,775
2024-06-21	101.30	101.80	100.50	101.40	96.299	3,965,702
2024-06-20	101.60	101.90	100.10	100.70	95.634	1,959,965
2024-06-19	101.40	102.80	100.70	101.60	96.489	2,577,322
2024-06-18	101.60	102.20	100.90	101.60	96.489	2,132,073
2024-06-17	102.10	103.20	100.20	101.20	96.109	5,332,705
2024-06-14	102.90	103.80	102.10	102.80	97.629	4,368,257
2024-06-13	105.30	105.30	102.70	103.20	98.009	3,226,771
2024-06-12	103.30	104.90	102.40	104.00	98.768	3,163,384
2024-06-11	103.60	104.00	101.10	102.30	97.154	3,322,260
2024-06-10	107.30	107.30	104.70	104.70	99.433	2,943,310
2024-06-07	106.00	107.30	105.90	106.00	100.67	2,732,756

← NewerPage 10 of 22 · 1,262 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.