Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	120.20	122.20	118.60	120.40	98.807	3,246,272
2022-04-11	122.40	122.40	119.40	119.90	98.397	7,497,615
2022-04-08	118.10	120.40	117.00	120.40	98.807	3,618,410
2022-04-07	118.00	118.10	113.40	115.70	94.950	6,544,082
2022-04-06	117.00	120.53	117.00	118.20	97.002	4,912,445
2022-04-05	120.40	121.90	118.80	119.30	97.905	7,330,047
2022-04-04	123.50	123.50	118.70	120.90	99.218	3,481,945
2022-04-01	122.50	124.00	121.50	121.60	99.792	3,391,478
2022-03-31	128.90	128.90	122.80	122.80	100.78	3,313,780
2022-03-30	132.00	132.00	126.60	126.60	103.90	4,796,499
2022-03-29	125.90	131.60	125.80	131.60	108.00	3,610,560
2022-03-28	127.00	127.00	124.60	125.70	103.16	6,314,288
2022-03-25	129.00	129.00	124.70	124.70	102.34	3,132,318
2022-03-24	125.90	129.10	125.90	126.00	103.40	2,082,794
2022-03-23	127.80	130.20	127.80	128.40	105.37	2,749,291
2022-03-22	127.90	130.00	127.30	129.00	105.87	2,461,922
2022-03-21	129.50	130.30	128.00	128.00	105.04	2,117,601
2022-03-18	128.30	129.70	127.10	128.70	105.62	8,363,884
2022-03-17	128.50	131.70	126.20	130.00	106.69	6,552,668
2022-03-16	126.70	132.00	126.60	130.10	106.77	6,034,705
2022-03-15	122.90	125.70	122.37	124.90	102.50	3,666,352
2022-03-14	121.80	126.50	121.80	126.00	103.40	2,484,628
2022-03-11	121.00	124.50	120.00	120.90	99.218	6,536,343
2022-03-10	124.80	125.50	120.00	120.00	98.479	6,079,202
2022-03-09	116.90	124.30	115.90	124.30	102.01	6,684,768
2022-03-08	111.10	118.00	110.80	114.90	94.294	10,475,107
2022-03-07	113.00	113.70	105.20	112.90	92.652	13,160,410
2022-03-04	124.30	124.30	113.20	115.00	94.376	8,688,836
2022-03-03	134.50	134.50	123.50	123.50	101.35	6,791,263
2022-03-02	128.50	131.50	126.10	130.30	106.15	5,965,921
2022-03-01	134.30	136.30	128.30	128.30	104.52	6,575,837
2022-02-28	137.10	137.40	130.70	135.70	110.55	21,634,608
2022-02-25	137.50	139.80	134.70	139.80	113.89	5,667,283
2022-02-24	139.00	140.89	131.20	136.00	110.80	7,507,843
2022-02-23	142.40	144.50	141.30	142.00	115.68	4,802,550
2022-02-22	140.70	143.20	138.80	142.00	115.68	3,934,755
2022-02-21	146.50	146.70	142.90	142.90	116.42	5,081,330
2022-02-18	146.60	147.40	144.70	145.70	118.70	3,391,931
2022-02-17	147.40	147.40	144.60	144.60	117.80	2,343,479
2022-02-16	149.10	149.60	146.00	146.00	118.94	3,784,777
2022-02-15	142.40	149.20	142.40	149.00	121.39	7,584,392
2022-02-14	143.50	144.10	140.90	143.20	116.66	6,872,974
2022-02-11	147.20	147.90	145.60	145.90	118.86	2,692,298
2022-02-10	149.60	150.10	147.80	148.60	121.06	3,023,641
2022-02-09	146.60	150.80	146.60	150.00	122.20	2,856,727
2022-02-08	143.00	146.40	143.00	146.40	119.27	2,025,355
2022-02-07	148.00	148.00	143.50	144.30	117.56	2,608,771
2022-02-04	149.80	149.80	144.00	144.00	117.31	1,900,710
2022-02-03	146.60	148.30	146.60	147.10	119.84	2,571,622
2022-02-02	148.00	150.45	147.50	148.00	120.57	2,643,647
2022-02-01	146.80	146.80	144.50	146.40	119.27	4,030,451
2022-01-31	142.60	144.60	141.10	143.90	117.23	3,935,902
2022-01-28	145.50	145.50	140.40	142.50	116.09	4,873,570
2022-01-27	143.70	145.60	142.70	145.20	118.29	4,197,799
2022-01-26	149.70	149.70	144.90	146.70	119.51	4,082,682
2022-01-25	146.90	147.70	144.90	146.70	119.51	2,864,058
2022-01-24	149.00	149.80	144.70	145.80	118.78	5,579,856
2022-01-21	150.00	151.10	149.00	149.00	121.39	2,852,580
2022-01-20	154.10	155.00	150.80	151.20	123.18	4,970,487
2022-01-19	153.90	156.50	153.20	153.50	125.05	5,199,857

← NewerPage 20 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.