Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	101.30	103.40	101.30	103.40	93.273	2,278,838
2023-09-18	105.00	106.00	102.20	102.50	92.462	1,751,245
2023-09-15	106.40	107.30	104.90	105.50	95.168	4,725,845
2023-09-14	106.40	106.40	104.00	105.80	95.438	4,595,881
2023-09-13	103.30	104.50	103.30	104.40	94.175	1,580,271
2023-09-12	106.10	106.10	103.30	104.30	94.085	1,655,065
2023-09-11	104.00	105.30	103.40	104.10	93.905	1,807,065
2023-09-08	104.10	104.70	103.00	104.10	93.905	1,836,885
2023-09-07	102.80	104.60	102.10	103.50	93.364	6,443,191
2023-09-06	101.30	102.80	101.30	102.20	92.191	2,687,059
2023-09-05	104.10	104.80	103.30	103.80	93.634	1,373,622
2023-09-04	108.00	108.00	105.00	105.10	94.807	1,359,857
2023-09-01	108.00	108.00	105.30	105.90	95.529	2,672,185
2023-08-31	108.00	108.00	106.60	107.10	96.611	3,182,444
2023-08-30	105.80	107.60	105.30	106.90	96.431	3,493,641
2023-08-29	104.30	106.20	104.30	105.90	95.529	3,363,463
2023-08-25	103.60	105.60	102.30	105.30	94.987	3,242,063
2023-08-24	105.60	105.60	100.90	103.30	93.183	2,326,168
2023-08-23	103.30	103.90	102.50	103.30	93.183	8,163,002
2023-08-22	102.60	103.50	100.90	102.80	92.732	2,247,307
2023-08-21	98.050	100.30	98.050	98.750	89.079	2,034,567
2023-08-18	102.30	102.30	99.800	100.30	90.477	2,368,261
2023-08-17	103.00	103.30	100.70	101.10	91.199	2,090,157
2023-08-16	104.40	104.40	102.90	102.90	92.822	1,196,273
2023-08-15	104.80	105.00	103.70	103.80	93.634	1,547,449
2023-08-14	108.00	108.00	104.40	104.80	94.536	2,003,753
2023-08-11	107.90	107.90	105.40	105.60	95.258	2,763,778
2023-08-10	106.50	107.60	106.20	107.20	96.701	762,901
2023-08-09	108.00	108.00	106.10	106.50	96.070	1,256,876
2023-08-08	107.00	107.90	105.50	106.60	96.160	1,475,859
2023-08-07	106.50	107.70	106.00	107.30	96.791	5,144,447
2023-08-04	108.30	108.30	105.50	107.50	96.972	1,179,229
2023-08-03	107.70	107.70	105.10	106.00	95.619	3,963,179
2023-08-02	106.40	106.50	105.10	105.30	94.987	2,935,405
2023-08-01	104.80	107.60	104.80	106.60	96.160	3,456,503
2023-07-31	104.40	107.80	104.40	107.00	96.521	2,024,498
2023-07-28	107.60	107.60	105.90	107.00	96.521	2,371,482
2023-07-27	108.90	108.90	106.90	107.80	97.242	3,739,845
2023-07-26	108.00	108.00	105.10	106.30	95.889	2,068,990
2023-07-25	104.00	107.80	104.00	106.20	95.799	2,548,707
2023-07-24	104.70	106.40	104.30	105.40	95.078	8,389,535
2023-07-21	105.50	107.00	104.60	104.90	94.626	2,443,026
2023-07-20	105.80	107.30	105.40	106.00	95.619	3,403,927
2023-07-19	105.30	107.00	104.10	106.00	95.619	4,865,529
2023-07-18	101.00	103.30	100.30	103.00	92.913	1,189,020
2023-07-17	100.00	101.20	100.00	101.00	91.108	2,364,331
2023-07-14	104.40	104.43	101.10	101.50	91.559	2,027,699
2023-07-13	102.50	104.00	101.80	102.30	92.281	2,911,158
2023-07-12	100.20	105.10	100.20	104.50	94.266	6,271,255
2023-07-11	97.000	100.40	97.000	100.40	90.567	10,143,286
2023-07-10	99.100	99.450	97.900	98.750	89.079	7,056,130
2023-07-07	96.900	99.500	96.900	99.500	89.755	2,302,431
2023-07-06	99.550	100.30	98.650	98.650	88.989	2,235,596
2023-07-05	101.80	102.10	100.70	100.70	90.838	1,971,489
2023-07-04	101.40	102.50	101.40	102.20	92.191	3,043,650
2023-07-03	102.40	103.40	101.90	103.20	93.093	1,787,284
2023-06-30	102.00	102.90	102.00	102.20	92.191	5,604,445
2023-06-29	101.30	103.40	101.30	102.10	92.101	8,400,703
2023-06-28	104.50	104.50	102.50	103.30	93.183	2,448,754
2023-06-27	102.10	102.80	101.70	102.00	92.010	1,792,631

← NewerPage 14 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.