Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	107.70	109.30	104.90	105.10	94.060	3,876,557
2022-10-05	109.70	109.70	105.58	107.00	95.760	4,537,198
2022-10-04	104.60	108.30	103.40	107.20	95.939	6,336,250
2022-10-03	101.10	103.60	99.650	102.60	91.823	5,821,844
2022-09-30	100.00	104.10	100.00	102.00	91.286	7,405,529
2022-09-29	103.30	104.08	98.750	101.20	90.570	8,334,296
2022-09-28	113.60	113.60	109.38	111.30	91.339	9,643,633
2022-09-27	114.90	116.70	112.90	112.90	92.652	5,940,623
2022-09-26	112.00	115.81	112.00	114.90	94.294	3,269,795
2022-09-23	114.10	116.50	112.20	114.30	93.801	6,295,145
2022-09-22	119.00	119.00	115.60	117.00	96.017	3,149,336
2022-09-21	119.00	119.60	115.60	117.90	96.756	12,823,750
2022-09-20	121.70	121.70	116.50	116.60	95.689	4,471,934
2022-09-16	118.50	119.80	117.50	119.00	97.658	6,730,450
2022-09-15	116.60	120.10	116.60	119.90	98.397	3,236,499
2022-09-14	118.30	120.50	116.70	118.40	97.166	3,742,545
2022-09-13	124.20	124.30	121.20	121.50	99.710	3,637,900
2022-09-12	121.14	123.30	120.90	123.30	101.19	3,500,252
2022-09-09	120.40	121.00	118.20	121.00	99.300	2,543,742
2022-09-08	115.70	117.90	115.70	117.70	96.592	3,429,777
2022-09-07	115.20	117.30	115.20	116.30	95.443	2,670,023
2022-09-06	114.60	118.90	114.60	117.30	96.263	3,064,343
2022-09-05	114.50	115.80	114.20	115.50	94.786	2,700,112
2022-09-02	113.80	117.00	113.60	117.00	96.017	7,950,695
2022-09-01	118.00	118.00	113.50	113.90	93.473	6,181,450
2022-08-31	117.20	117.60	116.40	117.30	96.263	4,219,487
2022-08-30	114.00	118.06	114.00	116.50	95.607	8,973,380
2022-08-26	119.10	119.10	113.11	115.90	95.114	6,577,269
2022-08-25	117.00	125.82	116.40	116.70	95.771	9,281,632
2022-08-24	116.90	119.70	113.95	114.80	94.212	6,806,087
2022-08-23	120.80	121.40	119.00	120.00	98.479	3,347,796
2022-08-22	120.90	122.90	120.10	120.10	98.561	3,429,149
2022-08-19	120.60	124.00	120.60	122.70	100.69	4,991,036
2022-08-18	120.50	123.60	120.50	123.10	101.02	2,039,146
2022-08-17	123.70	124.30	122.40	123.10	101.02	2,785,876
2022-08-16	123.60	124.20	123.10	123.70	101.52	2,123,875
2022-08-15	127.60	127.60	123.30	123.60	101.43	3,455,954
2022-08-12	122.50	125.10	121.92	125.00	102.58	2,965,758
2022-08-11	126.50	126.50	123.90	124.20	101.93	2,551,741
2022-08-10	123.10	126.20	122.50	125.50	102.99	4,157,499
2022-08-09	122.20	123.80	121.30	123.20	101.11	3,332,463
2022-08-08	127.50	128.60	120.80	120.80	99.136	4,514,728
2022-08-05	131.00	131.00	126.10	127.00	104.22	2,045,364
2022-08-04	125.00	129.60	125.00	128.70	105.62	6,688,764
2022-08-03	125.00	127.10	124.70	127.10	104.31	12,206,108
2022-08-02	128.30	128.69	125.40	125.40	102.91	2,499,798
2022-08-01	125.60	129.20	125.60	129.00	105.87	2,228,730
2022-07-29	124.40	129.10	124.40	127.90	104.96	3,081,347
2022-07-28	126.50	126.50	123.00	125.40	102.91	11,352,347
2022-07-27	119.80	123.60	119.80	123.00	100.94	2,524,488
2022-07-26	123.50	124.70	121.49	121.90	100.04	6,381,208
2022-07-25	125.90	127.10	124.30	125.10	102.66	2,350,466
2022-07-22	127.20	129.20	126.80	127.00	104.22	3,041,350
2022-07-21	128.00	129.00	126.00	129.00	105.87	2,466,171
2022-07-20	125.40	127.90	124.80	125.40	102.91	2,501,183
2022-07-19	126.20	127.70	123.00	126.80	104.06	2,483,806
2022-07-18	123.60	124.40	122.00	124.40	102.09	1,851,351
2022-07-15	117.00	122.30	117.00	121.20	99.464	2,320,842
2022-07-14	115.30	121.20	115.30	117.70	96.592	4,493,594
2022-07-13	120.70	120.70	116.30	117.30	96.263	3,233,063

← NewerPage 18 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.