Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	64.200	64.200	62.450	62.850	61.966	1,449,197
2025-08-11	63.300	64.450	62.400	62.550	61.670	2,743,592
2025-08-08	64.500	64.500	63.500	64.400	63.494	1,385,116
2025-08-07	62.950	64.977	62.950	63.950	63.051	6,399,664
2025-08-06	63.550	63.600	62.250	63.350	62.459	2,346,484
2025-08-05	63.800	63.800	61.450	62.000	61.128	2,248,760
2025-08-04	63.600	63.600	61.721	61.850	60.980	2,538,149
2025-08-01	63.000	63.600	61.850	61.850	60.980	2,054,868
2025-07-31	64.650	64.750	63.600	63.800	62.903	2,819,070
2025-07-30	64.100	65.250	64.100	64.350	63.445	1,207,856
2025-07-29	64.850	66.150	64.150	64.500	63.593	1,219,373
2025-07-28	67.500	68.000	66.200	66.200	65.269	1,302,206
2025-07-25	65.100	67.400	64.500	66.850	65.910	1,165,036
2025-07-24	66.050	66.300	64.250	65.050	64.135	3,620,049
2025-07-23	63.550	64.950	63.550	64.350	63.445	1,836,986
2025-07-22	64.700	65.100	63.650	63.650	62.755	2,479,825
2025-07-21	65.550	67.000	64.850	65.150	64.234	1,930,369
2025-07-18	64.050	66.150	64.050	65.400	64.480	2,394,404
2025-07-17	64.250	67.050	64.250	64.800	63.889	4,716,033
2025-07-16	64.400	66.450	63.350	66.250	65.318	5,984,213
2025-07-15	67.950	68.100	66.554	67.250	66.304	5,110,196
2025-07-14	67.000	67.400	66.100	66.550	65.614	6,638,736
2025-07-11	67.000	67.000	64.900	66.550	65.614	6,851,110
2025-07-10	65.750	67.500	65.750	66.500	65.565	4,492,529
2025-07-09	65.700	66.900	65.700	65.750	64.825	7,162,912
2025-07-08	67.050	67.050	65.450	66.500	65.565	6,086,192
2025-07-07	68.000	68.000	66.550	66.600	65.664	6,054,461
2025-07-04	67.300	68.800	67.150	67.150	66.206	4,726,261
2025-07-03	70.900	70.900	67.950	68.650	67.685	8,371,757
2025-07-02	70.750	71.550	68.950	68.950	67.980	6,867,769
2025-07-01	71.650	71.950	69.500	70.800	69.804	3,637,260
2025-06-30	70.000	71.950	70.000	71.350	70.347	2,677,101
2025-06-27	70.200	71.850	69.400	71.300	70.297	2,152,560
2025-06-26	67.000	70.006	67.000	70.000	69.016	4,360,674
2025-06-25	65.000	68.051	65.000	67.100	66.156	3,155,712
2025-06-24	62.800	66.800	62.800	66.550	65.614	4,609,073
2025-06-23	65.000	65.400	62.700	62.950	62.065	2,134,039
2025-06-20	63.100	66.150	63.100	65.850	64.924	18,709,360
2025-06-19	59.450	63.450	55.700	63.300	62.410	10,292,944
2025-06-18	70.500	71.850	69.625	70.200	69.213	1,629,739
2025-06-17	71.350	72.400	70.550	70.900	69.903	4,349,340
2025-06-16	72.550	74.000	72.150	72.250	71.234	2,321,964
2025-06-13	71.800	72.550	71.250	72.250	71.234	1,499,302
2025-06-12	70.950	73.100	70.950	72.950	71.924	888,446
2025-06-11	71.350	74.100	71.350	72.600	71.579	852,874
2025-06-10	69.100	73.300	69.100	73.300	72.269	2,193,638
2025-06-09	68.300	70.900	68.300	70.850	69.854	1,979,581
2025-06-06	71.750	71.750	68.900	70.300	69.311	1,074,780
2025-06-05	71.800	71.800	69.550	70.200	69.213	1,161,259
2025-06-04	71.000	71.950	70.400	70.750	69.755	1,167,944
2025-06-03	70.000	70.850	69.050	70.550	69.558	2,115,789
2025-06-02	70.500	72.200	70.331	70.950	69.952	3,502,042
2025-05-30	71.000	72.250	70.800	72.000	70.988	4,955,261
2025-05-29	68.900	71.050	68.900	70.450	69.459	1,897,029
2025-05-28	70.300	71.150	69.650	69.650	68.671	2,173,866
2025-05-27	71.000	71.250	70.050	70.400	69.410	2,045,532
2025-05-23	69.700	70.550	67.450	69.900	68.917	3,248,563
2025-05-22	71.400	71.700	69.550	70.250	69.262	1,942,581
2025-05-21	72.000	73.450	71.200	71.700	70.692	2,445,784
2025-05-20	72.500	74.000	72.400	73.850	72.812	5,594,963

← NewerPage 6 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.