Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	113.30	120.00	113.30	119.10	106.59	3,123,266
2022-12-30	119.10	119.10	115.40	115.70	103.55	897,485
2022-12-29	117.40	118.40	116.50	118.30	105.87	951,499
2022-12-28	120.00	120.00	117.10	117.80	105.43	1,881,269
2022-12-23	116.20	118.00	116.20	117.30	104.98	245,967
2022-12-22	120.20	120.20	116.40	116.90	104.62	2,319,106
2022-12-21	116.40	118.20	116.30	118.00	105.61	2,704,000
2022-12-20	114.80	117.00	114.30	116.10	103.90	4,240,498
2022-12-19	116.50	117.10	114.80	116.10	103.90	1,456,593
2022-12-16	115.50	115.50	112.50	114.70	102.65	7,398,517
2022-12-15	120.70	120.70	115.10	115.60	103.46	2,761,714
2022-12-14	117.00	118.40	116.90	117.60	105.25	7,422,850
2022-12-13	119.00	120.90	117.00	119.00	106.50	3,184,810
2022-12-12	115.80	117.70	115.20	117.70	105.34	1,687,844
2022-12-09	116.80	117.90	115.00	116.70	104.44	2,445,813
2022-12-08	117.70	118.80	116.90	116.90	104.62	2,202,829
2022-12-07	119.00	119.20	117.90	118.40	105.96	2,963,383
2022-12-06	119.80	121.20	119.50	119.80	107.22	2,227,912
2022-12-05	119.60	120.80	118.80	120.80	108.11	2,343,549
2022-12-02	121.00	121.00	118.30	120.40	107.75	6,702,557
2022-12-01	118.60	120.30	117.50	120.00	107.39	3,150,354
2022-11-30	118.00	119.22	116.80	117.10	104.80	8,180,159
2022-11-29	117.10	119.10	117.10	118.10	105.69	2,256,112
2022-11-28	121.40	121.40	119.10	119.60	107.04	1,432,611
2022-11-25	117.00	120.80	117.00	120.80	108.11	2,847,079
2022-11-24	121.50	121.50	119.00	120.10	107.48	1,855,098
2022-11-23	121.00	121.00	118.80	120.00	107.39	1,597,808
2022-11-22	120.00	121.20	119.00	120.00	107.39	1,661,362
2022-11-21	118.30	120.10	117.50	120.10	107.48	1,655,756
2022-11-18	116.30	119.00	116.30	119.00	106.50	4,628,863
2022-11-17	115.00	117.80	114.90	116.60	104.35	1,995,132
2022-11-16	120.30	120.50	116.40	117.30	104.98	4,465,469
2022-11-15	116.70	118.50	116.60	118.30	105.87	4,277,017
2022-11-14	120.00	120.18	115.60	118.10	105.69	2,297,403
2022-11-11	120.80	121.20	118.40	120.20	107.57	3,363,838
2022-11-10	112.30	118.20	112.30	117.80	105.43	2,500,356
2022-11-09	114.70	115.70	113.70	115.20	103.10	1,863,213
2022-11-08	113.90	116.20	113.50	115.30	103.19	1,648,606
2022-11-07	112.60	114.60	112.40	114.50	102.47	7,547,631
2022-11-04	113.40	113.70	111.00	113.20	101.31	1,498,218
2022-11-03	109.70	111.20	108.20	110.70	99.072	2,091,807
2022-11-02	112.80	112.80	110.00	111.20	99.519	2,082,913
2022-11-01	112.40	112.40	110.10	110.40	98.803	7,368,797
2022-10-31	108.40	111.20	108.40	109.90	98.356	2,837,322
2022-10-28	110.70	111.20	108.70	110.50	98.893	2,368,920
2022-10-27	110.10	112.80	109.20	110.70	99.072	2,397,580
2022-10-26	113.00	113.40	109.30	112.80	100.95	10,459,756
2022-10-25	110.00	110.60	106.80	110.40	98.803	4,214,992
2022-10-24	107.90	109.60	106.50	107.40	96.118	3,060,888
2022-10-21	105.30	107.80	105.20	106.40	95.224	4,967,375
2022-10-20	104.40	108.40	104.40	107.40	96.118	3,949,509
2022-10-19	108.60	110.50	106.50	106.50	95.313	3,430,147
2022-10-18	113.20	113.20	110.90	111.20	99.519	5,271,806
2022-10-17	110.00	112.00	107.80	110.80	99.161	3,496,140
2022-10-14	109.50	109.80	107.30	108.50	97.103	4,012,827
2022-10-13	106.20	107.70	100.90	107.10	95.850	6,530,371
2022-10-12	105.00	105.00	101.70	103.20	92.360	5,519,450
2022-10-11	106.70	106.70	102.00	103.50	92.628	4,046,232
2022-10-10	105.10	105.10	101.00	103.70	92.807	8,684,101
2022-10-07	107.90	107.90	102.08	102.50	91.733	3,882,776

← NewerPage 17 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.