Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	157.70	158.50	154.10	154.50	125.87	3,644,887
2022-01-17	159.20	159.43	157.30	157.90	128.64	3,483,619
2022-01-14	155.00	159.60	154.80	158.50	129.13	6,031,370
2022-01-13	156.00	156.85	152.40	155.30	126.52	12,362,085
2022-01-12	157.50	159.30	151.50	151.90	123.75	5,126,484
2022-01-11	153.20	158.40	153.00	156.40	127.42	16,194,365
2022-01-10	147.20	148.80	146.10	148.40	120.90	6,916,103
2022-01-07	150.00	151.50	147.00	147.20	119.92	8,793,791
2022-01-06	147.90	151.70	147.10	148.30	120.82	4,861,409
2022-01-05	153.00	153.00	149.80	149.90	122.12	2,842,951
2022-01-04	148.50	151.60	147.30	150.80	122.85	3,524,264
2021-12-31	152.20	152.20	145.80	146.20	119.11	1,441,819
2021-12-30	149.40	149.80	147.80	148.50	120.98	1,413,576
2021-12-29	149.30	149.90	147.50	149.50	121.79	4,356,661
2021-12-24	146.50	146.50	145.10	145.50	118.54	991,680
2021-12-23	142.50	145.90	142.10	145.00	118.13	3,023,140
2021-12-22	140.40	142.40	140.30	142.10	115.77	3,067,056
2021-12-21	140.50	141.00	139.90	140.00	114.05	5,306,795
2021-12-20	137.00	139.60	136.30	139.10	113.32	3,869,825
2021-12-17	139.20	140.50	139.00	139.90	113.97	4,595,219
2021-12-16	141.50	142.00	139.30	139.70	113.81	7,282,129
2021-12-15	135.40	140.10	135.40	138.00	112.43	8,240,434
2021-12-14	139.30	139.33	137.00	137.70	112.18	10,045,245
2021-12-13	141.90	143.10	138.40	138.40	112.75	2,990,175
2021-12-10	143.80	144.30	141.60	141.60	115.36	3,178,262
2021-12-09	152.40	152.40	143.10	144.20	117.48	14,413,355
2021-12-08	151.90	152.90	148.10	148.10	120.65	4,756,481
2021-12-07	152.80	153.50	151.30	151.90	123.75	8,551,720
2021-12-06	152.20	152.20	148.50	149.90	122.12	2,297,432
2021-12-03	151.80	152.40	149.70	150.00	122.20	10,174,212
2021-12-02	149.30	151.20	148.80	150.00	122.20	2,936,396
2021-12-01	146.70	151.70	146.60	150.80	122.85	81,458,176
2021-11-30	147.00	148.10	144.60	146.40	119.27	12,518,385
2021-11-29	147.00	150.00	146.90	148.30	120.82	4,708,146
2021-11-26	149.70	150.00	146.90	146.90	119.68	4,729,223
2021-11-25	154.60	155.00	151.80	153.90	125.38	2,822,047
2021-11-24	153.10	154.50	151.60	153.10	124.73	2,827,534
2021-11-23	153.50	155.20	151.60	153.00	124.65	3,400,945
2021-11-22	155.40	157.70	155.40	156.20	127.25	2,575,370
2021-11-19	155.90	158.80	155.00	156.10	127.17	17,490,483
2021-11-18	161.40	161.40	157.00	158.10	128.80	1,976,129
2021-11-17	154.00	158.10	154.00	158.10	128.80	6,998,277
2021-11-16	157.70	159.80	156.00	156.00	127.09	4,144,160
2021-11-15	162.90	162.90	159.40	159.40	129.86	8,856,460
2021-11-12	159.20	160.80	158.10	159.70	130.10	6,765,428
2021-11-11	159.90	160.60	158.90	160.30	130.59	1,873,737
2021-11-10	163.60	163.60	157.70	159.80	130.19	8,208,996
2021-11-09	168.00	172.25	159.50	159.80	130.19	24,611,615
2021-11-08	166.10	166.60	164.30	166.00	135.24	1,763,433
2021-11-05	169.80	170.50	164.50	165.60	134.91	10,073,698
2021-11-04	167.30	168.40	164.70	168.10	136.95	4,444,047
2021-11-03	164.50	166.80	163.30	166.80	135.89	3,335,148
2021-11-02	166.10	168.00	163.01	164.60	134.10	1,711,381
2021-11-01	161.90	167.50	161.90	165.90	135.15	1,251,619
2021-10-29	164.90	167.10	164.10	166.00	135.24	2,408,003
2021-10-28	166.70	167.10	165.10	166.10	135.32	3,560,902
2021-10-27	163.00	166.30	163.00	166.10	135.32	3,598,496
2021-10-26	159.50	165.50	159.50	165.20	134.58	3,602,333
2021-10-25	163.60	164.60	163.10	163.10	132.87	1,903,261
2021-10-22	165.70	165.70	162.90	164.00	133.61	2,121,610

← NewerPage 21 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.