Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	56.000	61.065	55.500	58.300	58.004	6,231,207
2026-07-22	53.600	57.400	53.100	57.400	57.109	5,563,519
2026-07-21	54.800	55.234	53.280	53.800	53.527	4,547,355
2026-07-20	54.500	55.850	53.200	54.650	54.373	5,949,793
2026-07-17	52.500	56.050	52.450	54.500	54.223	9,001,257
2026-07-16	48.280	53.000	47.240	53.000	52.731	6,442,364
2026-07-15	47.280	48.420	46.180	48.000	47.756	3,401,409
2026-07-14	48.520	50.650	47.140	47.640	47.398	6,975,250
2026-07-13	42.900	49.600	42.440	48.780	48.533	13,621,870
2026-07-10	36.820	43.100	36.560	42.900	42.682	11,026,585
2026-07-09	36.280	36.280	34.860	35.860	35.678	2,044,700
2026-07-08	36.700	36.700	34.680	35.500	35.320	2,125,144
2026-07-07	36.120	36.280	35.400	36.260	36.076	3,995,072
2026-07-06	34.300	35.890	34.280	35.340	35.161	3,327,137
2026-07-03	32.360	34.480	32.360	34.280	34.106	2,246,923
2026-07-02	32.080	33.500	32.080	33.500	33.330	2,652,234
2026-07-01	30.360	32.920	30.360	32.920	32.753	3,537,980
2026-06-30	32.380	32.740	30.900	31.180	31.022	2,041,417
2026-06-29	33.940	33.940	32.400	32.400	32.236	2,112,542
2026-06-26	32.860	33.820	31.820	33.540	33.370	10,930,671
2026-06-25	31.520	33.720	31.520	33.020	32.852	4,978,480
2026-06-24	32.800	32.800	31.900	32.280	32.116	5,170,667
2026-06-23	30.740	32.700	29.620	32.240	32.076	7,624,609
2026-06-22	33.100	33.100	29.820	30.080	29.927	17,231,416
2026-06-19	36.200	36.200	32.820	32.820	32.654	20,318,626
2026-06-18	35.300	35.640	34.397	35.020	34.842	4,232,351
2026-06-17	37.000	39.080	34.620	35.180	35.002	4,868,041
2026-06-16	36.300	37.060	35.720	35.780	35.598	2,461,723
2026-06-15	36.220	38.311	36.220	36.300	36.116	3,487,637
2026-06-12	35.500	37.440	35.500	36.880	36.693	4,163,453
2026-06-11	35.320	36.520	35.160	35.440	35.260	13,180,056
2026-06-10	34.500	35.800	34.500	35.360	35.181	3,421,723
2026-06-09	36.180	36.380	34.360	34.680	34.504	5,069,047
2026-06-08	35.380	36.552	34.300	36.240	36.056	2,876,744
2026-06-05	33.840	35.560	33.840	34.720	34.544	3,497,885
2026-06-04	33.840	34.940	33.025	34.240	34.066	3,600,703
2026-06-03	33.180	34.120	33.100	33.340	33.171	3,043,190
2026-06-02	33.860	35.046	33.800	33.800	33.629	2,488,856
2026-06-01	33.400	34.840	33.020	34.140	33.967	4,755,613
2026-05-29	34.260	34.500	32.600	33.000	32.833	7,219,911
2026-05-28	31.500	33.840	31.500	33.220	33.051	3,012,406
2026-05-27	32.500	33.000	31.500	32.420	32.256	2,299,219
2026-05-26	32.180	32.300	31.100	31.700	31.539	2,425,275
2026-05-22	32.600	32.600	31.240	31.260	31.101	2,643,832
2026-05-21	30.580	32.130	30.580	31.780	31.619	2,272,269
2026-05-20	31.880	31.880	30.560	31.420	31.261	2,187,420
2026-05-19	30.260	31.800	30.260	31.180	31.022	2,918,316
2026-05-18	29.980	31.500	29.440	30.801	30.645	8,364,889
2026-05-15	30.000	30.480	29.420	29.980	29.828	3,834,455
2026-05-14	30.160	31.120	30.060	30.200	30.047	4,294,806
2026-05-13	33.520	33.580	30.840	30.900	30.743	7,877,409
2026-05-12	34.480	34.480	33.320	33.380	33.211	3,627,518
2026-05-11	34.020	35.120	34.020	34.580	34.405	6,386,436
2026-05-08	34.760	35.520	34.340	34.580	34.405	5,183,315
2026-05-07	34.500	35.240	33.820	35.080	34.902	6,013,999
2026-05-06	33.500	35.480	33.500	34.080	33.907	3,344,423
2026-05-05	34.260	34.600	32.720	33.460	33.290	3,786,838
2026-05-01	33.080	34.160	32.520	34.000	33.828	2,138,819
2026-04-30	32.560	34.012	32.500	33.400	33.231	4,483,291
2026-04-29	32.120	34.120	32.120	33.380	33.211	2,397,306

← NewerPage 2 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.