Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	114.40	118.40	114.40	118.30	97.084	10,395,757
2022-07-11	115.00	117.40	114.10	116.40	95.525	10,624,974
2022-07-08	119.20	119.20	115.40	116.90	95.935	3,294,709
2022-07-07	112.00	117.00	112.00	116.80	95.853	4,312,307
2022-07-06	110.00	114.20	110.00	114.00	93.555	4,496,794
2022-07-05	108.20	112.29	108.20	109.00	89.452	5,885,220
2022-07-04	109.80	113.30	109.80	110.80	90.929	10,138,952
2022-07-01	110.40	113.30	110.20	111.80	91.750	3,578,904
2022-06-30	111.20	112.10	108.40	111.60	91.586	7,282,249
2022-06-29	113.80	115.50	112.10	112.30	92.160	5,063,620
2022-06-28	114.30	116.90	114.30	115.40	94.704	16,920,562
2022-06-27	114.80	118.00	114.80	115.30	94.622	5,808,718
2022-06-24	111.40	116.30	111.40	116.30	95.443	3,459,006
2022-06-23	114.30	115.70	113.60	113.60	93.227	4,240,435
2022-06-22	116.30	116.30	111.70	114.90	94.294	9,107,847
2022-06-21	117.10	117.50	113.60	114.30	93.801	2,185,602
2022-06-20	115.30	115.30	113.00	115.00	94.376	2,997,963
2022-06-17	113.40	115.50	110.80	113.20	92.899	9,355,892
2022-06-16	115.80	115.80	109.80	111.30	91.339	7,425,324
2022-06-15	112.30	115.50	111.90	115.10	94.458	6,429,419
2022-06-14	113.90	115.60	110.50	111.30	91.339	5,794,541
2022-06-13	119.50	119.50	113.00	113.00	92.735	14,805,376
2022-06-10	118.80	120.60	116.00	116.00	95.196	4,077,419
2022-06-09	122.50	122.50	121.00	121.40	99.628	6,167,459
2022-06-08	125.70	125.70	121.30	121.80	99.956	3,566,376
2022-06-07	123.10	123.70	121.70	123.30	101.19	6,263,233
2022-06-06	123.00	125.40	122.00	123.30	101.19	9,499,981
2022-06-01	125.70	125.70	121.60	121.60	99.792	4,821,072
2022-05-31	124.30	124.30	121.70	122.60	100.61	5,409,061
2022-05-30	123.60	125.00	122.60	123.30	101.19	4,057,132
2022-05-27	122.70	124.40	122.00	123.30	101.19	5,153,251
2022-05-26	120.40	123.60	120.10	123.00	100.94	2,878,291
2022-05-25	121.40	121.40	117.40	119.90	98.397	7,192,807
2022-05-24	119.50	120.00	117.50	118.10	96.920	2,663,872
2022-05-23	120.10	121.50	119.70	121.00	99.300	2,352,388
2022-05-20	119.60	120.40	118.40	119.50	98.069	3,679,762
2022-05-19	119.00	120.40	114.90	117.40	96.345	4,005,252
2022-05-18	121.30	124.50	121.30	121.30	99.546	2,501,142
2022-05-17	119.70	122.40	119.60	121.70	99.874	1,636,197
2022-05-16	118.40	120.10	117.80	119.40	97.987	1,965,985
2022-05-13	117.60	120.10	117.60	120.10	98.561	2,870,728
2022-05-12	114.70	118.60	114.70	118.20	97.002	3,438,993
2022-05-11	116.30	117.90	114.00	117.00	96.017	4,122,491
2022-05-10	110.30	115.10	110.30	113.90	93.473	3,653,405
2022-05-09	119.50	119.50	112.40	112.40	92.242	2,413,006
2022-05-06	120.60	121.00	117.40	117.60	96.510	3,517,089
2022-05-05	121.80	123.90	119.80	119.80	98.315	3,087,104
2022-05-04	119.70	122.20	118.40	120.70	99.054	2,414,687
2022-05-03	121.30	124.40	119.80	121.30	99.546	4,682,858
2022-04-29	123.40	124.60	121.70	123.20	101.11	3,809,793
2022-04-28	120.60	123.10	118.70	121.00	99.300	3,452,217
2022-04-27	125.30	125.30	117.30	117.30	96.263	4,106,878
2022-04-26	125.10	125.50	122.00	122.00	100.12	6,616,580
2022-04-25	122.70	124.20	122.30	123.50	101.35	3,254,601
2022-04-22	125.40	127.10	124.80	125.10	102.66	4,119,284
2022-04-21	125.80	129.00	125.30	126.70	103.98	4,725,067
2022-04-20	124.30	126.00	121.00	125.70	103.16	6,946,572
2022-04-19	120.40	123.80	119.40	123.10	101.02	4,240,418
2022-04-14	122.00	122.23	115.60	121.00	99.300	5,567,400
2022-04-13	119.40	120.80	118.90	119.90	98.397	4,467,771

← NewerPage 19 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.