Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	45.840	47.680	45.520	47.440	47.008	4,179,205
2026-01-29	46.960	46.960	45.340	45.940	45.522	2,695,219
2026-01-28	46.000	47.360	46.000	46.540	46.116	5,413,144
2026-01-27	44.860	46.560	44.860	46.180	45.759	1,617,417
2026-01-26	46.320	46.840	45.740	46.080	45.660	958,490
2026-01-23	48.000	48.465	45.900	46.600	46.176	2,374,790
2026-01-22	44.640	48.380	44.640	48.240	47.801	4,098,288
2026-01-21	44.300	46.020	44.300	46.020	45.601	17,326,044
2026-01-20	46.000	46.000	43.813	45.000	44.590	6,674,732
2026-01-19	45.740	46.440	45.120	45.120	44.709	1,963,155
2026-01-16	47.000	47.480	46.180	46.400	45.977	2,305,487
2026-01-15	48.340	48.430	46.800	47.200	46.770	6,168,893
2026-01-14	50.950	51.200	48.380	48.380	47.939	3,632,831
2026-01-13	53.000	53.000	50.950	50.950	50.486	2,097,904
2026-01-12	51.400	51.900	51.200	51.700	51.229	2,148,261
2026-01-09	51.400	52.850	51.400	52.350	51.873	2,844,986
2026-01-08	53.300	53.400	51.200	51.600	51.130	3,491,818
2026-01-07	55.000	55.428	53.894	54.600	54.103	1,854,412
2026-01-06	55.600	55.600	53.300	54.350	53.855	1,816,855
2026-01-05	54.600	56.300	53.350	54.850	54.350	3,086,209
2026-01-02	55.500	56.400	54.800	54.850	54.350	2,687,803
2025-12-31	57.400	57.400	55.800	56.300	55.787	1,567,973
2025-12-30	55.400	56.450	55.400	56.100	55.589	1,817,196
2025-12-29	53.100	56.431	53.100	55.900	55.391	3,086,535
2025-12-24	55.000	55.000	54.200	54.200	53.706	497,379
2025-12-23	54.150	54.350	53.750	54.200	53.706	2,358,153
2025-12-22	53.500	54.500	53.500	54.200	53.706	3,247,076
2025-12-19	53.600	54.200	53.350	53.950	53.459	7,495,081
2025-12-18	55.600	55.600	53.300	54.400	53.905	8,932,043
2025-12-17	53.550	55.050	53.550	54.500	54.004	1,554,963
2025-12-16	55.250	55.250	53.934	54.750	54.251	2,267,024
2025-12-15	55.250	55.250	53.250	53.950	53.459	1,952,454
2025-12-12	52.400	54.260	52.250	53.800	53.310	2,265,856
2025-12-11	52.200	52.550	51.500	52.050	51.576	3,589,710
2025-12-10	54.000	54.000	51.850	52.050	51.576	3,060,834
2025-12-09	52.200	53.450	52.200	52.500	52.022	4,672,236
2025-12-08	53.300	54.350	52.250	53.150	52.666	2,821,950
2025-12-05	55.600	55.600	53.478	54.200	53.706	1,461,366
2025-12-04	54.550	55.450	54.150	55.200	54.697	2,415,589
2025-12-03	54.000	55.200	53.650	54.300	53.805	6,816,520
2025-12-02	55.750	56.200	54.875	55.100	54.598	1,889,393
2025-12-01	56.150	57.300	55.600	55.750	55.242	4,192,013
2025-11-28	56.100	57.700	56.100	57.600	57.075	1,233,168
2025-11-27	58.000	58.000	56.400	57.350	56.828	1,918,877
2025-11-26	59.500	59.500	56.200	56.400	55.886	2,592,622
2025-11-25	56.450	58.450	56.250	58.000	57.472	5,853,265
2025-11-24	56.100	57.100	55.650	56.500	55.985	3,056,742
2025-11-21	53.400	55.657	53.400	55.650	55.143	1,372,614
2025-11-20	55.550	56.650	54.300	54.600	54.103	4,427,628
2025-11-19	57.000	57.000	55.400	55.700	55.193	2,422,936
2025-11-18	59.550	59.550	55.600	55.950	55.440	3,697,975
2025-11-17	58.250	60.000	58.150	58.250	57.720	2,486,131
2025-11-14	61.300	61.300	58.067	58.750	58.215	3,127,362
2025-11-13	58.700	60.500	58.700	59.750	59.206	2,239,170
2025-11-12	59.550	60.400	59.100	59.850	59.305	1,446,926
2025-11-11	59.000	59.600	58.450	59.500	58.958	2,004,578
2025-11-10	57.650	58.600	57.650	58.300	57.769	1,370,002
2025-11-07	60.000	60.000	57.400	57.750	57.224	9,285,429
2025-11-06	58.150	59.700	58.150	58.700	58.165	2,123,657
2025-11-05	58.250	59.450	56.750	58.550	58.017	1,739,723

← NewerPage 4 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.