Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	58.000	58.000	56.950	57.500	56.976	2,608,480
2025-11-03	59.700	59.700	57.550	58.050	57.521	1,848,280
2025-10-31	58.000	59.600	58.000	59.050	58.512	3,090,561
2025-10-30	59.500	59.650	58.400	58.750	58.215	3,623,569
2025-10-29	60.850	60.850	58.850	59.700	59.156	3,810,934
2025-10-28	59.200	60.100	59.200	59.450	58.909	1,358,224
2025-10-27	60.050	61.800	59.709	59.750	59.206	3,617,902
2025-10-24	62.450	62.450	60.700	61.450	60.890	2,576,630
2025-10-23	61.700	61.700	60.045	60.600	60.048	2,336,892
2025-10-22	57.700	60.400	57.350	60.100	59.553	4,870,713
2025-10-21	58.850	59.150	57.450	58.900	58.364	1,842,671
2025-10-20	57.500	58.350	57.450	58.000	57.472	1,179,474
2025-10-17	57.350	58.000	56.450	57.850	57.323	2,767,799
2025-10-16	58.450	58.500	56.950	58.100	57.571	2,098,439
2025-10-15	56.700	59.466	56.700	58.000	57.184	9,292,441
2025-10-14	57.100	58.550	57.000	57.550	56.741	2,671,523
2025-10-13	57.800	59.550	57.800	58.500	57.677	4,893,585
2025-10-10	58.500	61.100	56.950	57.800	56.987	2,211,483
2025-10-09	58.850	59.000	57.350	57.650	56.839	3,421,375
2025-10-08	56.900	57.700	56.700	57.700	56.889	13,926,278
2025-10-07	57.500	57.850	56.750	56.950	56.149	7,685,224
2025-10-06	58.750	58.950	57.100	57.850	57.037	2,438,975
2025-10-03	56.800	57.850	56.020	57.800	56.987	3,443,275
2025-10-02	56.500	57.650	56.350	56.700	55.903	2,099,887
2025-10-01	55.500	57.100	55.500	57.100	56.297	3,022,804
2025-09-30	55.500	56.400	55.500	56.200	55.410	11,418,017
2025-09-29	55.550	56.650	55.550	56.150	55.360	1,450,146
2025-09-26	55.500	56.100	55.000	56.100	55.311	3,189,254
2025-09-25	55.500	55.900	54.500	55.500	54.720	4,777,720
2025-09-24	53.400	55.950	53.350	55.950	55.163	2,402,522
2025-09-23	54.000	55.100	53.550	53.700	52.945	2,418,781
2025-09-22	52.950	53.750	52.800	53.550	52.797	2,319,151
2025-09-19	54.600	54.900	53.400	53.400	52.649	9,789,037
2025-09-18	55.300	56.250	54.450	54.700	53.931	3,626,855
2025-09-17	54.000	55.600	54.000	55.300	54.522	3,403,351
2025-09-16	56.100	57.100	54.500	54.850	54.079	5,465,308
2025-09-15	56.100	58.450	56.100	57.100	56.297	4,682,131
2025-09-12	58.000	58.000	56.950	57.250	56.445	3,063,914
2025-09-11	56.950	58.299	56.350	57.500	56.691	13,665,381
2025-09-10	59.300	60.400	58.300	58.800	57.973	3,621,103
2025-09-09	59.800	61.600	59.800	60.050	59.206	1,593,064
2025-09-08	61.600	62.600	60.900	61.200	60.339	1,215,869
2025-09-05	61.700	62.150	60.400	61.450	60.586	2,211,588
2025-09-04	60.950	61.700	60.800	61.150	60.290	1,476,636
2025-09-03	60.100	61.300	59.800	60.900	60.044	2,296,261
2025-09-02	64.000	64.000	59.450	59.900	59.058	8,123,028
2025-09-01	62.500	63.000	62.400	62.700	61.818	1,960,079
2025-08-29	61.650	62.650	60.775	62.400	61.523	5,574,661
2025-08-28	61.800	62.900	60.950	61.600	60.734	6,999,465
2025-08-27	62.650	62.750	61.216	62.100	61.227	2,818,977
2025-08-26	65.500	65.500	61.850	62.250	61.375	5,540,552
2025-08-22	62.550	64.700	62.500	64.100	63.199	7,457,042
2025-08-21	64.000	65.200	58.300	62.450	61.572	3,192,918
2025-08-20	62.000	63.800	61.950	63.500	62.607	4,464,496
2025-08-19	61.200	63.150	61.200	63.050	62.163	3,117,946
2025-08-18	62.800	63.350	61.250	61.300	60.438	1,995,976
2025-08-15	62.850	63.850	62.550	63.000	62.114	1,267,145
2025-08-14	61.450	63.000	61.450	62.700	61.818	1,280,260
2025-08-13	62.400	62.800	61.500	62.000	61.128	2,444,556
2025-08-12	64.200	64.200	62.450	62.850	61.966	1,449,197

← NewerPage 5 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.