Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	104.50	104.50	101.40	101.80	91.830	2,552,516
2023-06-23	102.30	102.70	101.60	102.50	92.462	1,899,462
2023-06-22	103.60	103.60	101.50	102.60	92.552	3,115,775
2023-06-21	103.10	104.40	102.80	103.80	93.634	3,868,738
2023-06-20	105.10	105.10	102.17	103.80	93.634	5,336,541
2023-06-19	103.10	104.20	102.40	102.60	92.552	8,564,274
2023-06-16	104.50	107.90	102.45	103.20	93.093	11,761,498
2023-06-15	103.00	103.00	100.70	102.40	92.371	3,609,678
2023-06-14	106.00	106.00	101.00	102.10	92.101	14,363,233
2023-06-13	108.40	109.40	108.40	109.00	98.325	2,679,252
2023-06-12	108.90	109.70	108.40	108.80	98.145	2,554,993
2023-06-09	109.50	109.50	108.20	109.00	98.325	7,016,002
2023-06-08	108.40	110.10	108.40	109.10	98.415	3,680,471
2023-06-07	110.90	110.90	109.20	109.30	98.596	2,572,404
2023-06-06	110.40	111.10	109.00	110.30	99.498	1,496,951
2023-06-05	112.80	113.20	110.90	111.20	100.31	842,482
2023-06-02	108.20	111.80	108.20	111.40	100.49	2,421,232
2023-06-01	107.60	109.70	107.60	109.20	98.505	2,176,892
2023-05-31	107.80	112.10	107.40	107.60	97.062	6,359,694
2023-05-30	109.90	111.20	109.49	109.90	99.137	1,939,049
2023-05-26	110.00	111.50	109.00	109.80	99.047	4,187,598
2023-05-25	112.70	113.10	110.30	111.80	100.85	1,474,919
2023-05-24	112.90	113.50	112.00	112.70	101.66	3,807,439
2023-05-23	113.80	114.00	112.60	113.50	102.38	1,348,066
2023-05-22	115.60	115.60	112.50	113.50	102.38	1,281,103
2023-05-19	113.20	114.50	113.10	113.20	102.11	1,661,511
2023-05-18	113.60	114.50	113.60	113.80	102.65	2,058,574
2023-05-17	113.10	113.20	111.80	112.90	101.84	1,636,884
2023-05-16	112.70	113.30	112.00	112.40	101.39	2,937,983
2023-05-15	111.00	113.70	111.00	112.60	101.57	5,989,269
2023-05-12	114.80	114.80	112.60	112.80	101.75	1,287,670
2023-05-11	112.80	114.30	111.30	112.40	101.39	4,414,840
2023-05-10	113.00	113.40	112.10	113.40	102.29	1,832,217
2023-05-09	113.20	113.90	111.80	112.40	101.39	5,256,155
2023-05-05	110.00	113.50	110.00	113.50	102.38	1,825,823
2023-05-04	115.00	115.00	111.10	112.00	101.03	5,630,191
2023-05-03	115.90	115.90	112.60	113.00	101.93	1,536,537
2023-05-02	113.10	115.30	113.00	113.10	102.02	1,423,991
2023-04-28	115.00	115.00	112.36	113.80	102.65	2,926,036
2023-04-27	112.00	113.40	112.00	113.00	101.93	1,468,312
2023-04-26	110.00	113.10	110.00	112.90	101.84	1,887,705
2023-04-25	110.40	112.40	110.40	111.50	100.58	1,932,058
2023-04-24	112.00	113.60	111.10	112.90	101.84	3,009,504
2023-04-21	114.00	114.00	111.00	111.80	100.85	2,295,852
2023-04-20	112.20	112.70	111.10	112.20	101.21	1,812,247
2023-04-19	113.50	113.80	112.40	112.40	101.39	1,949,415
2023-04-18	115.50	115.50	113.90	114.10	102.93	2,604,427
2023-04-17	117.90	117.90	113.50	114.00	102.84	1,971,473
2023-04-14	113.90	115.70	113.40	115.40	104.10	3,339,675
2023-04-13	112.00	115.30	112.00	114.00	102.84	6,292,311
2023-04-12	109.40	113.20	109.40	112.70	101.66	5,086,480
2023-04-11	107.80	111.20	107.80	110.80	99.949	3,861,602
2023-04-06	108.60	109.80	108.20	109.20	98.505	2,455,971
2023-04-05	110.20	110.90	108.00	108.00	97.423	3,211,303
2023-04-04	112.30	112.40	110.60	110.80	99.949	1,976,605
2023-04-03	112.30	112.30	110.70	111.50	100.58	1,646,462
2023-03-31	112.30	112.30	110.00	111.50	100.58	5,611,946
2023-03-30	111.10	112.20	110.20	110.70	99.858	6,956,875
2023-03-29	107.70	110.40	107.70	110.30	99.498	6,127,129
2023-03-28	108.00	110.10	108.00	108.90	98.235	2,838,686

← NewerPage 15 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.