Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	103.30	105.40	102.80	102.80	96.647	2,530,815
2023-12-11	102.00	105.00	102.00	105.00	98.716	2,457,673
2023-12-08	104.60	105.20	103.80	104.60	98.340	3,087,320
2023-12-07	108.30	108.30	103.80	104.50	98.246	1,442,749
2023-12-06	106.00	106.20	103.90	105.00	98.716	8,633,980
2023-12-05	106.30	106.30	103.60	105.00	98.716	2,642,275
2023-12-04	106.30	106.32	104.60	104.80	98.528	9,086,783
2023-12-01	104.20	105.70	104.20	105.00	98.716	1,730,533
2023-11-30	103.40	105.90	103.40	104.10	97.870	2,695,091
2023-11-29	107.70	107.70	104.60	105.80	99.468	1,294,218
2023-11-28	103.10	105.76	103.10	105.10	98.810	1,525,238
2023-11-27	108.00	108.00	105.50	105.90	99.562	1,202,222
2023-11-24	106.90	107.20	105.70	106.10	99.750	1,049,369
2023-11-23	107.80	107.80	105.80	106.50	100.13	1,338,978
2023-11-22	104.80	106.40	104.80	106.20	99.844	2,079,529
2023-11-21	104.80	106.60	104.80	105.80	99.468	1,267,539
2023-11-20	108.00	108.00	105.10	105.50	99.186	2,613,286
2023-11-17	106.20	106.80	105.11	105.30	98.998	3,099,850
2023-11-16	106.00	110.00	105.00	105.00	98.716	5,754,686
2023-11-15	106.90	108.70	106.90	108.30	101.82	2,993,809
2023-11-14	104.20	106.90	101.70	106.70	100.31	10,615,049
2023-11-13	100.00	102.60	100.00	102.60	96.459	8,430,547
2023-11-10	104.00	104.00	100.40	100.40	94.391	2,814,632
2023-11-09	101.00	103.00	100.10	103.00	96.835	6,517,489
2023-11-08	97.750	101.40	97.750	100.40	94.391	8,878,792
2023-11-07	96.650	99.500	96.650	98.900	92.981	2,052,611
2023-11-06	98.300	101.20	98.300	98.700	92.793	2,126,167
2023-11-03	97.450	102.30	97.450	100.70	94.673	1,897,134
2023-11-02	98.500	100.30	97.150	99.450	93.498	5,192,807
2023-11-01	98.700	98.700	95.950	96.500	90.724	3,785,003
2023-10-31	96.100	96.950	93.600	96.100	90.348	8,154,095
2023-10-30	92.950	95.850	92.950	95.000	89.314	2,856,620
2023-10-27	95.600	95.600	93.050	93.250	87.669	1,434,890
2023-10-26	92.100	93.750	91.700	93.400	87.810	9,621,869
2023-10-25	92.250	94.100	92.100	92.600	87.058	2,537,234
2023-10-24	92.150	95.050	92.150	93.800	88.186	2,205,546
2023-10-23	95.950	95.950	93.100	94.650	88.985	4,365,096
2023-10-20	94.050	95.150	93.400	93.750	88.139	2,341,834
2023-10-19	96.500	96.950	95.050	95.050	89.361	2,223,965
2023-10-18	98.750	99.300	95.300	96.600	90.818	3,983,637
2023-10-17	98.850	101.90	96.300	97.450	91.618	2,276,217
2023-10-16	97.050	98.650	96.300	96.350	90.583	2,158,803
2023-10-13	101.40	102.30	97.850	97.850	91.994	3,820,845
2023-10-12	101.70	104.20	101.70	102.10	95.989	1,830,263
2023-10-11	102.10	103.40	101.20	102.90	96.741	3,013,168
2023-10-10	102.70	104.80	102.70	103.80	97.587	4,034,534
2023-10-09	104.80	104.80	101.70	102.30	96.177	5,036,700
2023-10-06	105.00	105.00	102.00	104.20	97.964	2,789,209
2023-10-05	102.90	103.50	102.30	102.40	96.271	3,057,455
2023-10-04	108.10	109.40	105.50	105.90	95.529	2,524,715
2023-10-03	111.00	111.00	107.70	109.50	98.776	2,815,712
2023-10-02	108.10	110.60	107.30	108.20	97.603	3,234,876
2023-09-29	110.20	110.80	108.94	109.20	98.505	3,902,058
2023-09-28	107.00	108.60	107.00	107.80	97.242	2,341,528
2023-09-27	107.00	109.80	107.00	108.50	97.874	3,844,008
2023-09-26	108.30	109.80	107.70	108.90	98.235	2,143,890
2023-09-25	108.60	109.00	106.80	108.40	97.784	4,479,666
2023-09-22	109.00	109.72	108.00	109.00	98.325	5,264,645
2023-09-21	107.50	110.40	107.50	110.10	99.317	4,918,213
2023-09-20	104.00	108.10	103.50	107.80	97.242	7,175,082

← NewerPage 13 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.