Hays plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 106.80 | 107.57 | 105.50 | 107.30 | 101.90 | 2,670,025 |
| 2024-06-05 | 107.20 | 107.20 | 105.20 | 105.40 | 100.10 | 1,947,484 |
| 2024-06-04 | 106.50 | 107.70 | 105.40 | 106.60 | 101.24 | 1,228,327 |
| 2024-06-03 | 108.80 | 109.60 | 107.43 | 107.70 | 102.28 | 4,404,135 |
| 2024-05-31 | 106.60 | 108.30 | 105.70 | 107.80 | 102.38 | 7,118,591 |
| 2024-05-30 | 104.90 | 107.00 | 104.70 | 106.10 | 100.76 | 2,793,248 |
| 2024-05-29 | 106.30 | 106.30 | 104.80 | 105.00 | 99.718 | 3,625,390 |
| 2024-05-28 | 107.30 | 107.30 | 104.70 | 105.30 | 100.00 | 1,782,838 |
| 2024-05-24 | 106.00 | 107.00 | 105.80 | 106.10 | 100.76 | 1,632,107 |
| 2024-05-23 | 105.20 | 107.40 | 103.40 | 106.90 | 101.52 | 2,854,658 |
| 2024-05-22 | 104.00 | 106.20 | 103.40 | 105.50 | 100.19 | 2,430,776 |
| 2024-05-21 | 104.60 | 104.70 | 102.50 | 103.50 | 98.294 | 2,149,721 |
| 2024-05-20 | 104.80 | 104.80 | 102.70 | 103.30 | 98.104 | 1,147,670 |
| 2024-05-17 | 103.70 | 104.20 | 102.77 | 103.70 | 98.483 | 2,848,337 |
| 2024-05-16 | 104.90 | 104.90 | 102.50 | 104.50 | 99.243 | 3,208,032 |
| 2024-05-15 | 103.70 | 103.90 | 102.10 | 103.50 | 98.294 | 2,341,402 |
| 2024-05-14 | 100.80 | 102.00 | 100.00 | 101.70 | 96.584 | 2,973,566 |
| 2024-05-13 | 101.80 | 101.80 | 99.150 | 100.40 | 95.349 | 1,765,160 |
| 2024-05-10 | 98.550 | 100.20 | 97.800 | 100.10 | 95.065 | 5,867,518 |
| 2024-05-09 | 93.050 | 97.900 | 93.050 | 97.900 | 92.975 | 4,634,546 |
| 2024-05-08 | 92.000 | 94.097 | 92.000 | 94.050 | 89.319 | 2,681,410 |
| 2024-05-07 | 92.800 | 93.600 | 92.168 | 93.600 | 88.892 | 3,173,076 |
| 2024-05-03 | 92.500 | 93.250 | 91.000 | 92.200 | 87.562 | 1,606,886 |
| 2024-05-02 | 91.900 | 92.300 | 90.035 | 90.750 | 86.185 | 9,380,373 |
| 2024-05-01 | 90.000 | 92.800 | 90.000 | 91.200 | 86.612 | 1,094,915 |
| 2024-04-30 | 93.600 | 94.150 | 91.700 | 92.050 | 87.420 | 3,269,417 |
| 2024-04-29 | 94.000 | 94.000 | 90.800 | 93.650 | 88.939 | 2,652,696 |
| 2024-04-26 | 91.300 | 93.000 | 91.300 | 92.100 | 87.467 | 2,689,212 |
| 2024-04-25 | 90.750 | 91.900 | 90.550 | 91.250 | 86.660 | 3,466,843 |
| 2024-04-24 | 91.900 | 92.200 | 90.250 | 90.500 | 85.948 | 12,000,389 |
| 2024-04-23 | 94.000 | 94.000 | 90.750 | 90.950 | 86.375 | 2,046,098 |
| 2024-04-22 | 93.000 | 93.250 | 91.800 | 92.050 | 87.420 | 1,214,457 |
| 2024-04-19 | 90.400 | 91.500 | 90.000 | 91.450 | 86.850 | 1,979,214 |
| 2024-04-18 | 89.400 | 91.600 | 89.100 | 91.600 | 86.992 | 2,276,542 |
| 2024-04-17 | 87.850 | 90.750 | 87.000 | 89.300 | 84.808 | 2,460,347 |
| 2024-04-16 | 90.400 | 90.400 | 87.250 | 88.500 | 84.048 | 5,254,356 |
| 2024-04-15 | 95.950 | 97.150 | 91.500 | 92.500 | 87.847 | 3,369,938 |
| 2024-04-12 | 98.950 | 99.700 | 96.500 | 96.500 | 91.646 | 3,999,830 |
| 2024-04-11 | 97.000 | 97.150 | 96.250 | 96.950 | 92.073 | 2,557,382 |
| 2024-04-10 | 97.050 | 98.400 | 96.150 | 96.850 | 91.978 | 2,505,974 |
| 2024-04-09 | 96.050 | 98.700 | 96.050 | 97.050 | 92.168 | 12,426,233 |
| 2024-04-08 | 97.000 | 98.800 | 96.300 | 98.400 | 93.450 | 3,143,421 |
| 2024-04-05 | 97.000 | 97.000 | 95.950 | 96.500 | 91.646 | 5,405,812 |
| 2024-04-04 | 94.150 | 96.750 | 94.150 | 96.650 | 91.788 | 3,857,653 |
| 2024-04-03 | 91.450 | 94.350 | 91.450 | 93.900 | 89.176 | 3,937,065 |
| 2024-04-02 | 92.150 | 95.150 | 92.150 | 93.750 | 89.034 | 3,413,032 |
| 2024-03-28 | 93.100 | 94.650 | 92.600 | 94.450 | 89.699 | 3,289,179 |
| 2024-03-27 | 96.000 | 96.000 | 93.450 | 94.000 | 89.271 | 2,222,791 |
| 2024-03-26 | 92.850 | 94.900 | 92.800 | 94.400 | 89.651 | 1,575,056 |
| 2024-03-25 | 91.800 | 93.650 | 91.800 | 93.300 | 88.607 | 1,754,985 |
| 2024-03-22 | 92.300 | 95.300 | 92.300 | 94.100 | 89.366 | 1,812,484 |
| 2024-03-21 | 93.750 | 94.950 | 93.600 | 94.950 | 90.174 | 4,243,265 |
| 2024-03-20 | 92.900 | 93.800 | 92.050 | 93.000 | 88.322 | 1,909,706 |
| 2024-03-19 | 92.900 | 94.350 | 92.900 | 93.200 | 88.512 | 3,669,596 |
| 2024-03-18 | 96.800 | 96.800 | 94.200 | 94.500 | 89.746 | 1,505,062 |
| 2024-03-15 | 94.900 | 94.900 | 93.000 | 94.400 | 89.651 | 6,468,165 |
| 2024-03-14 | 94.400 | 94.400 | 93.070 | 93.350 | 88.654 | 2,852,627 |
| 2024-03-13 | 95.050 | 95.250 | 92.950 | 93.050 | 88.369 | 3,818,528 |
| 2024-03-12 | 95.600 | 96.230 | 94.350 | 94.450 | 89.699 | 3,792,042 |
| 2024-03-11 | 96.000 | 97.350 | 95.300 | 95.600 | 90.791 | 5,598,621 |
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.