Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	72.500	72.950	71.650	72.950	71.924	1,699,770
2025-05-16	73.900	74.050	72.850	72.950	71.924	2,061,853
2025-05-15	73.950	75.100	73.250	73.750	72.713	4,384,476
2025-05-14	76.800	77.100	75.100	75.500	74.438	2,147,977
2025-05-13	77.500	77.500	75.650	76.750	75.671	5,105,138
2025-05-12	74.600	77.050	73.650	76.250	75.178	3,362,761
2025-05-09	74.200	74.200	72.300	73.150	72.121	3,851,713
2025-05-08	69.000	74.000	69.000	72.600	71.579	5,257,678
2025-05-07	69.600	71.750	69.600	70.300	69.311	1,667,189
2025-05-06	72.150	72.900	70.250	71.100	70.100	1,215,575
2025-05-02	74.600	74.600	70.650	71.500	70.495	1,920,801
2025-05-01	73.000	73.250	71.650	73.050	72.023	685,101
2025-04-30	73.650	73.650	70.650	71.600	70.593	2,224,202
2025-04-29	72.050	73.100	71.450	72.000	70.988	2,316,526
2025-04-28	72.200	72.600	71.200	71.600	70.593	2,469,906
2025-04-25	69.550	71.750	69.000	71.650	70.642	2,872,514
2025-04-24	70.250	70.500	68.350	69.200	68.227	1,765,149
2025-04-23	69.200	70.900	68.950	70.250	69.262	4,626,271
2025-04-22	67.500	68.300	66.550	68.000	67.044	9,023,239
2025-04-17	69.250	69.900	66.750	68.100	67.142	3,341,453
2025-04-16	69.750	70.550	68.300	69.750	68.769	2,191,822
2025-04-15	69.400	70.700	69.300	69.850	68.868	4,388,913
2025-04-14	68.050	69.650	67.950	69.100	68.128	1,935,824
2025-04-11	70.050	71.000	66.150	67.100	66.156	4,823,143
2025-04-10	69.900	72.700	69.250	70.350	69.361	2,530,872
2025-04-09	65.900	68.100	65.350	66.850	65.910	2,251,532
2025-04-08	66.500	69.400	66.100	69.300	68.326	2,437,512
2025-04-07	68.550	69.292	63.750	65.000	64.086	4,107,477
2025-04-04	72.900	75.000	69.950	70.750	69.755	2,499,349
2025-04-03	77.100	78.200	74.600	74.750	73.699	2,493,218
2025-04-02	78.850	79.191	77.650	78.550	77.445	4,151,814
2025-04-01	80.450	80.450	79.100	79.300	78.185	2,540,547
2025-03-31	84.150	84.150	79.300	79.300	78.185	8,016,967
2025-03-28	82.750	84.350	82.300	83.350	82.178	3,013,412
2025-03-27	84.150	84.350	82.300	83.500	82.326	2,694,781
2025-03-26	82.050	84.400	81.900	83.650	82.474	1,851,551
2025-03-25	83.750	83.750	82.100	82.100	80.946	4,670,330
2025-03-24	84.500	84.600	81.900	82.900	81.734	4,014,151
2025-03-21	86.000	86.000	83.450	83.900	82.720	8,887,248
2025-03-20	84.250	87.000	84.250	86.000	84.791	10,080,709
2025-03-19	89.050	89.850	86.000	86.350	85.136	5,314,478
2025-03-18	84.800	88.900	84.350	88.350	87.108	8,463,510
2025-03-17	85.500	86.600	83.850	86.000	84.791	4,379,316
2025-03-14	79.500	85.100	78.750	85.100	83.903	5,629,447
2025-03-13	75.000	76.200	74.500	75.750	74.685	3,277,258
2025-03-12	76.000	76.850	74.900	75.200	74.143	5,657,689
2025-03-11	75.000	77.450	75.000	76.400	75.326	2,089,309
2025-03-10	75.000	77.747	75.000	76.250	75.178	2,732,032
2025-03-07	75.800	77.000	75.300	76.800	75.720	2,211,140
2025-03-06	73.500	78.050	73.500	78.050	76.952	2,789,269
2025-03-05	70.000	74.500	69.950	74.500	73.452	18,657,917
2025-03-04	71.000	71.000	68.000	68.000	67.044	3,434,217
2025-03-03	69.000	71.400	69.000	70.600	69.607	1,468,073
2025-02-28	72.150	72.150	69.300	70.350	69.361	4,879,791
2025-02-27	70.600	71.200	69.450	70.700	69.706	2,136,073
2025-02-26	70.050	73.450	70.050	72.150	70.199	7,787,760
2025-02-25	71.850	72.050	69.900	71.350	69.420	7,733,277
2025-02-24	70.100	71.750	69.925	70.600	68.691	1,580,455
2025-02-21	71.750	73.350	70.800	71.250	69.323	1,860,296
2025-02-20	73.900	74.200	70.750	71.700	69.761	1,879,214

← NewerPage 7 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.