Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	97.350	98.000	96.650	97.450	92.548	7,653,511
2024-03-07	95.500	97.900	95.500	97.200	92.310	3,472,001
2024-03-06	96.750	96.750	95.350	96.400	91.551	6,979,407
2024-03-05	95.000	96.000	95.000	95.900	91.076	10,616,827
2024-03-04	95.000	95.800	94.900	95.700	90.886	6,127,940
2024-03-01	94.800	95.950	94.100	95.700	90.886	3,202,834
2024-02-29	93.000	94.400	93.000	94.100	89.366	11,038,161
2024-02-28	92.800	95.000	92.800	94.500	88.844	3,578,516
2024-02-27	91.000	94.000	91.000	94.000	88.374	2,568,501
2024-02-26	92.250	95.000	92.250	92.700	87.152	1,925,621
2024-02-23	97.600	99.100	92.150	95.000	89.314	2,377,211
2024-02-22	90.050	99.000	89.747	94.700	89.032	3,804,689
2024-02-21	98.500	98.500	95.300	95.600	89.878	2,677,680
2024-02-20	96.800	97.400	95.800	96.400	90.630	2,208,431
2024-02-19	97.100	99.400	96.300	97.050	91.241	2,330,974
2024-02-16	96.950	97.900	96.650	97.150	91.335	1,210,698
2024-02-15	96.600	97.250	96.200	96.550	90.771	1,960,151
2024-02-14	98.000	98.000	96.000	96.300	90.536	5,534,230
2024-02-13	99.750	99.750	95.900	96.600	90.818	1,628,767
2024-02-12	96.950	98.750	96.550	97.650	91.806	12,971,465
2024-02-09	96.250	96.600	95.900	96.450	90.677	3,704,190
2024-02-08	95.300	96.600	95.250	96.400	90.630	2,991,179
2024-02-07	96.000	96.950	95.300	95.300	89.596	1,417,192
2024-02-06	97.550	97.550	95.850	96.650	90.865	1,825,111
2024-02-05	96.650	97.950	95.750	96.000	90.254	5,020,928
2024-02-02	99.750	99.750	96.700	96.950	91.147	2,634,628
2024-02-01	96.000	99.165	96.000	96.850	91.053	1,414,037
2024-01-31	96.950	98.450	96.950	98.400	92.511	3,517,263
2024-01-30	98.000	98.600	96.841	97.100	91.288	1,666,552
2024-01-29	100.50	100.50	96.950	98.000	92.135	1,822,516
2024-01-26	98.300	99.450	96.100	99.000	93.075	4,652,803
2024-01-25	98.150	98.150	95.850	96.300	90.536	1,709,270
2024-01-24	97.250	97.250	95.300	96.700	90.912	2,579,064
2024-01-23	99.000	99.000	95.650	95.900	90.160	3,678,725
2024-01-22	100.40	100.40	98.650	98.800	92.887	1,987,335
2024-01-19	99.550	100.10	98.750	99.200	93.263	1,350,190
2024-01-18	99.800	99.950	98.950	99.600	93.639	1,803,706
2024-01-17	98.400	99.750	98.300	99.450	93.498	2,602,993
2024-01-16	97.950	101.20	97.950	100.50	94.485	8,135,573
2024-01-15	99.700	101.80	98.900	100.30	94.297	3,534,931
2024-01-12	98.800	100.20	98.300	99.900	93.921	2,417,081
2024-01-11	97.450	100.50	97.450	98.150	92.276	3,707,669
2024-01-10	98.000	100.10	96.250	99.900	93.921	5,805,468
2024-01-09	87.100	100.00	87.100	100.00	94.015	11,502,664
2024-01-08	107.20	107.90	105.60	107.70	101.25	1,345,317
2024-01-05	106.50	108.50	105.60	107.60	101.16	3,236,916
2024-01-04	108.90	109.40	107.30	108.70	102.19	1,843,284
2024-01-03	106.40	109.10	106.10	107.20	100.78	1,506,340
2024-01-02	111.90	111.90	108.40	109.30	102.76	805,507
2023-12-29	109.90	110.00	108.80	109.20	102.66	721,343
2023-12-28	108.10	110.70	108.10	109.90	103.32	811,749
2023-12-27	111.30	111.30	109.50	110.60	103.98	1,519,788
2023-12-22	109.30	109.80	108.00	109.80	103.23	3,452,703
2023-12-21	110.30	110.30	108.30	109.30	102.76	4,882,158
2023-12-20	108.80	109.50	107.90	109.40	102.85	7,894,935
2023-12-19	105.70	108.40	105.70	108.40	101.91	1,454,230
2023-12-18	104.00	107.30	104.00	107.30	100.88	3,117,516
2023-12-15	106.90	108.00	106.00	106.60	100.22	4,872,173
2023-12-14	106.30	109.00	105.00	107.70	101.25	2,420,541
2023-12-13	101.70	104.90	101.70	104.40	98.152	3,746,137

← NewerPage 12 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.