Hays plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 73.250 | 75.100 | 72.450 | 73.050 | 71.074 | 2,229,860 |
| 2025-02-18 | 76.200 | 76.200 | 74.450 | 74.500 | 72.485 | 1,549,245 |
| 2025-02-17 | 74.800 | 76.000 | 74.650 | 75.400 | 73.361 | 1,377,918 |
| 2025-02-14 | 75.000 | 76.200 | 74.800 | 75.000 | 72.972 | 1,909,288 |
| 2025-02-13 | 74.000 | 75.700 | 74.000 | 75.600 | 73.556 | 10,729,970 |
| 2025-02-12 | 74.000 | 76.350 | 74.000 | 74.350 | 72.339 | 1,610,716 |
| 2025-02-11 | 77.150 | 77.150 | 75.050 | 75.250 | 73.215 | 1,667,786 |
| 2025-02-10 | 74.350 | 77.550 | 73.725 | 75.400 | 73.361 | 6,289,976 |
| 2025-02-07 | 76.850 | 77.000 | 75.700 | 76.000 | 73.945 | 1,416,679 |
| 2025-02-06 | 73.700 | 77.100 | 73.700 | 76.450 | 74.383 | 902,096 |
| 2025-02-05 | 75.300 | 76.300 | 74.450 | 75.800 | 73.750 | 4,451,677 |
| 2025-02-04 | 74.600 | 75.500 | 74.500 | 75.100 | 73.069 | 2,045,411 |
| 2025-02-03 | 75.350 | 76.850 | 74.850 | 75.300 | 73.264 | 2,397,474 |
| 2025-01-31 | 78.950 | 78.950 | 76.450 | 77.050 | 74.966 | 2,134,893 |
| 2025-01-30 | 78.000 | 78.250 | 76.440 | 77.050 | 74.966 | 3,625,305 |
| 2025-01-29 | 78.050 | 78.050 | 76.550 | 76.900 | 74.820 | 1,170,946 |
| 2025-01-28 | 77.000 | 77.400 | 75.700 | 76.550 | 74.480 | 1,853,165 |
| 2025-01-27 | 77.000 | 77.650 | 76.600 | 76.650 | 74.577 | 1,528,894 |
| 2025-01-24 | 77.850 | 77.850 | 76.250 | 77.000 | 74.918 | 1,459,849 |
| 2025-01-23 | 77.000 | 77.000 | 75.450 | 76.000 | 73.945 | 2,431,601 |
| 2025-01-22 | 76.000 | 77.640 | 76.000 | 76.050 | 73.993 | 2,911,806 |
| 2025-01-21 | 75.700 | 77.500 | 75.700 | 77.150 | 75.064 | 1,188,432 |
| 2025-01-20 | 76.150 | 78.100 | 76.150 | 77.100 | 75.015 | 873,901 |
| 2025-01-17 | 77.100 | 78.550 | 77.000 | 77.850 | 75.745 | 2,047,728 |
| 2025-01-16 | 75.050 | 77.000 | 74.750 | 77.000 | 74.918 | 2,506,030 |
| 2025-01-15 | 72.300 | 75.400 | 72.300 | 74.700 | 72.680 | 4,000,256 |
| 2025-01-14 | 72.100 | 72.900 | 71.400 | 72.400 | 70.442 | 4,936,548 |
| 2025-01-13 | 72.950 | 72.950 | 70.050 | 71.450 | 69.518 | 3,820,109 |
| 2025-01-10 | 72.300 | 72.300 | 70.850 | 70.950 | 69.031 | 3,031,796 |
| 2025-01-09 | 72.000 | 72.400 | 70.078 | 71.900 | 69.956 | 15,159,841 |
| 2025-01-08 | 78.000 | 78.000 | 75.250 | 75.500 | 73.458 | 29,955,349 |
| 2025-01-07 | 79.000 | 79.500 | 77.250 | 77.500 | 75.404 | 6,967,861 |
| 2025-01-06 | 79.000 | 80.549 | 77.150 | 79.300 | 77.155 | 1,179,571 |
| 2025-01-03 | 80.400 | 80.400 | 78.550 | 78.550 | 76.426 | 1,637,377 |
| 2025-01-02 | 80.500 | 81.050 | 79.400 | 79.950 | 77.788 | 1,782,605 |
| 2024-12-31 | 77.900 | 80.700 | 77.900 | 80.350 | 78.177 | 481,145 |
| 2024-12-30 | 79.050 | 79.950 | 79.000 | 79.700 | 77.545 | 973,665 |
| 2024-12-27 | 77.250 | 79.950 | 77.250 | 79.350 | 77.204 | 768,891 |
| 2024-12-24 | 79.000 | 79.750 | 77.350 | 79.550 | 77.399 | 533,062 |
| 2024-12-23 | 75.150 | 78.950 | 75.150 | 78.750 | 76.620 | 1,576,195 |
| 2024-12-20 | 76.000 | 78.216 | 75.800 | 78.200 | 76.085 | 13,292,257 |
| 2024-12-19 | 76.200 | 76.450 | 75.481 | 76.150 | 74.091 | 4,661,554 |
| 2024-12-18 | 77.500 | 78.300 | 76.630 | 76.650 | 74.577 | 2,423,447 |
| 2024-12-17 | 77.150 | 78.650 | 77.150 | 77.750 | 75.647 | 5,574,979 |
| 2024-12-16 | 77.950 | 79.155 | 77.900 | 78.850 | 76.718 | 3,532,282 |
| 2024-12-13 | 80.600 | 80.600 | 78.050 | 79.450 | 77.301 | 3,735,599 |
| 2024-12-12 | 79.100 | 80.050 | 75.900 | 79.700 | 77.545 | 12,662,116 |
| 2024-12-11 | 80.500 | 83.100 | 80.500 | 82.700 | 80.463 | 1,799,216 |
| 2024-12-10 | 82.050 | 82.250 | 80.900 | 81.850 | 79.636 | 2,598,234 |
| 2024-12-09 | 80.300 | 83.550 | 78.950 | 81.950 | 79.734 | 4,518,600 |
| 2024-12-06 | 79.700 | 79.700 | 77.800 | 79.250 | 77.107 | 3,091,171 |
| 2024-12-05 | 76.650 | 78.850 | 76.650 | 78.000 | 75.891 | 1,111,120 |
| 2024-12-04 | 78.400 | 78.850 | 77.100 | 78.450 | 76.328 | 1,327,274 |
| 2024-12-03 | 78.850 | 79.150 | 77.700 | 78.500 | 76.377 | 1,858,972 |
| 2024-12-02 | 76.700 | 79.950 | 76.700 | 78.850 | 76.718 | 972,620 |
| 2024-11-29 | 80.550 | 80.550 | 78.250 | 78.550 | 76.426 | 1,434,512 |
| 2024-11-28 | 80.500 | 80.500 | 78.500 | 79.100 | 76.961 | 749,104 |
| 2024-11-27 | 75.450 | 78.950 | 75.450 | 78.600 | 76.474 | 832,239 |
| 2024-11-26 | 77.050 | 77.900 | 76.700 | 77.250 | 75.161 | 1,536,548 |
| 2024-11-25 | 78.250 | 79.100 | 76.430 | 78.650 | 76.523 | 4,426,552 |
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.