Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	108.00	110.10	108.00	108.90	98.235	2,838,686
2023-03-27	111.10	111.10	109.30	109.50	98.776	10,019,298
2023-03-24	109.00	110.60	108.30	109.30	98.596	4,429,325
2023-03-23	112.00	112.00	109.40	110.40	99.588	2,440,561
2023-03-22	109.60	110.80	109.60	110.20	99.407	2,611,271
2023-03-21	110.00	111.00	109.70	110.60	99.768	2,864,363
2023-03-20	106.80	109.90	105.80	109.30	98.596	4,494,759
2023-03-17	111.60	113.00	107.80	107.80	97.242	15,416,192
2023-03-16	114.00	114.00	109.74	111.20	100.31	4,246,693
2023-03-15	114.00	114.00	110.50	110.90	100.04	6,578,404
2023-03-14	111.40	115.00	111.40	113.30	102.20	5,498,905
2023-03-13	115.60	118.60	113.50	113.50	102.38	12,362,454
2023-03-10	117.00	119.50	116.90	118.70	107.07	3,383,365
2023-03-09	119.60	120.10	118.50	119.60	107.89	1,938,769
2023-03-08	117.00	119.80	117.00	119.80	108.07	2,829,869
2023-03-07	121.10	121.70	119.50	119.80	108.07	2,361,937
2023-03-06	119.40	121.61	119.40	121.00	109.15	4,314,366
2023-03-03	123.20	123.20	119.50	120.70	108.88	15,861,032
2023-03-02	118.20	122.00	117.70	120.00	108.25	4,848,707
2023-03-01	119.30	120.70	117.75	120.60	107.93	8,467,755
2023-02-28	118.80	119.90	117.90	117.90	105.52	7,409,188
2023-02-27	117.20	120.50	117.20	118.40	105.96	6,766,262
2023-02-24	120.50	121.40	119.00	120.10	107.48	4,747,145
2023-02-23	126.10	126.10	119.10	119.10	106.59	5,360,832
2023-02-22	121.90	124.90	121.90	123.60	110.62	4,501,724
2023-02-21	129.90	129.90	123.70	124.50	111.42	14,582,455
2023-02-20	126.00	127.20	124.20	126.30	113.03	3,093,252
2023-02-17	123.40	124.80	122.20	124.30	111.24	2,334,473
2023-02-16	129.90	129.90	123.80	124.40	111.33	1,597,749
2023-02-15	124.00	126.90	123.76	126.50	113.21	1,419,021
2023-02-14	125.00	127.10	124.50	124.50	111.42	2,158,366
2023-02-13	128.30	128.30	125.10	125.40	112.23	1,623,975
2023-02-10	129.00	129.00	124.30	125.00	111.87	2,057,938
2023-02-09	126.50	128.70	126.20	126.50	113.21	2,661,544
2023-02-08	124.00	129.20	124.00	126.80	113.48	2,624,050
2023-02-07	127.00	128.80	125.20	126.20	112.94	2,497,709
2023-02-06	130.00	130.95	127.90	129.30	115.72	2,767,991
2023-02-03	129.20	130.70	128.70	130.70	116.97	3,605,271
2023-02-02	122.90	130.00	122.90	130.00	116.34	7,391,626
2023-02-01	121.00	126.48	121.00	123.80	110.80	3,385,722
2023-01-31	123.40	124.10	122.00	123.30	110.35	3,276,091
2023-01-30	121.10	125.00	121.10	124.50	111.42	1,274,708
2023-01-27	125.10	125.10	122.40	124.50	111.42	2,244,716
2023-01-26	123.70	124.40	123.20	123.80	110.80	2,639,885
2023-01-25	123.00	125.70	123.00	123.90	110.89	2,652,060
2023-01-24	126.00	126.60	122.80	124.80	111.69	3,727,281
2023-01-23	125.50	126.00	124.30	126.00	112.76	2,156,979
2023-01-20	125.30	125.30	122.10	124.20	111.15	2,510,210
2023-01-19	123.70	123.70	121.50	122.10	109.27	5,739,211
2023-01-18	122.40	124.70	120.80	123.80	110.80	2,592,794
2023-01-17	119.00	123.40	119.00	121.50	108.74	8,134,038
2023-01-16	116.80	120.30	116.40	119.00	106.50	2,385,651
2023-01-13	114.00	118.00	114.00	116.80	104.53	2,698,655
2023-01-12	111.90	117.30	111.90	116.10	103.90	2,446,526
2023-01-11	110.70	115.35	110.70	113.60	101.67	2,824,829
2023-01-10	119.40	120.00	113.00	113.00	101.13	4,493,386
2023-01-09	120.90	122.00	120.10	121.40	108.65	2,757,075
2023-01-06	121.20	121.20	118.10	120.90	108.20	1,868,852
2023-01-05	122.90	123.00	121.30	121.40	108.65	3,341,165
2023-01-04	120.80	122.30	119.50	122.00	109.18	1,894,464

← NewerPage 16 of 22 · 1,263 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.