Hays plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 77.100 | 77.100 | 75.050 | 76.300 | 74.237 | 1,757,865 |
| 2024-11-21 | 75.000 | 76.600 | 75.000 | 75.500 | 73.458 | 5,737,034 |
| 2024-11-20 | 76.100 | 78.600 | 76.000 | 76.000 | 73.945 | 3,606,618 |
| 2024-11-19 | 79.100 | 79.100 | 77.040 | 78.000 | 75.891 | 2,282,517 |
| 2024-11-18 | 79.100 | 79.450 | 77.000 | 77.200 | 75.112 | 3,081,886 |
| 2024-11-15 | 77.750 | 78.800 | 77.600 | 77.650 | 75.550 | 1,637,501 |
| 2024-11-14 | 75.250 | 78.250 | 75.250 | 77.750 | 75.647 | 1,209,862 |
| 2024-11-13 | 77.100 | 77.650 | 76.500 | 77.100 | 75.015 | 4,169,421 |
| 2024-11-12 | 76.850 | 77.950 | 76.850 | 77.350 | 75.258 | 8,066,249 |
| 2024-11-11 | 79.200 | 79.550 | 78.000 | 78.450 | 76.328 | 1,993,186 |
| 2024-11-08 | 81.000 | 81.000 | 77.750 | 78.150 | 76.037 | 2,318,377 |
| 2024-11-07 | 78.050 | 80.150 | 78.050 | 79.350 | 77.204 | 1,767,266 |
| 2024-11-06 | 78.000 | 79.450 | 77.750 | 79.150 | 77.010 | 2,216,063 |
| 2024-11-05 | 77.850 | 78.400 | 77.500 | 77.900 | 75.793 | 1,964,874 |
| 2024-11-04 | 78.050 | 78.800 | 77.750 | 78.100 | 75.988 | 1,470,636 |
| 2024-11-01 | 75.600 | 78.500 | 75.600 | 78.200 | 76.085 | 1,607,467 |
| 2024-10-31 | 77.450 | 77.900 | 76.800 | 77.400 | 75.307 | 2,190,651 |
| 2024-10-30 | 79.550 | 79.550 | 77.150 | 77.750 | 75.647 | 4,750,339 |
| 2024-10-29 | 79.550 | 79.794 | 77.500 | 77.500 | 75.404 | 2,008,775 |
| 2024-10-28 | 80.200 | 80.600 | 78.750 | 79.550 | 77.399 | 1,332,047 |
| 2024-10-25 | 81.500 | 81.500 | 78.750 | 79.800 | 77.642 | 3,830,570 |
| 2024-10-24 | 80.100 | 81.650 | 79.950 | 80.100 | 77.934 | 445,571 |
| 2024-10-23 | 81.350 | 81.850 | 80.200 | 81.000 | 78.809 | 1,929,200 |
| 2024-10-22 | 80.450 | 82.050 | 80.400 | 81.550 | 79.345 | 2,088,321 |
| 2024-10-21 | 82.000 | 82.650 | 79.950 | 80.050 | 77.885 | 1,718,149 |
| 2024-10-18 | 82.450 | 83.800 | 82.050 | 82.350 | 80.123 | 4,478,728 |
| 2024-10-17 | 84.000 | 84.700 | 82.600 | 82.750 | 80.512 | 3,604,352 |
| 2024-10-16 | 86.348 | 86.650 | 85.050 | 85.750 | 81.436 | 1,761,076 |
| 2024-10-15 | 86.100 | 86.100 | 83.900 | 85.650 | 81.341 | 2,337,896 |
| 2024-10-14 | 84.300 | 85.550 | 83.000 | 85.000 | 80.724 | 2,191,520 |
| 2024-10-11 | 85.000 | 88.600 | 84.000 | 84.800 | 80.534 | 3,435,106 |
| 2024-10-10 | 89.100 | 89.100 | 85.100 | 85.750 | 81.436 | 3,120,268 |
| 2024-10-09 | 86.000 | 88.150 | 86.000 | 86.950 | 82.576 | 2,765,878 |
| 2024-10-08 | 86.350 | 88.450 | 86.350 | 86.850 | 82.481 | 3,075,032 |
| 2024-10-07 | 89.150 | 91.700 | 88.300 | 88.800 | 84.333 | 1,675,102 |
| 2024-10-04 | 88.550 | 90.700 | 88.550 | 90.700 | 86.137 | 1,251,573 |
| 2024-10-03 | 92.200 | 92.200 | 89.100 | 89.100 | 84.618 | 727,825 |
| 2024-10-02 | 89.500 | 92.900 | 89.500 | 90.150 | 85.615 | 4,167,611 |
| 2024-10-01 | 91.600 | 93.050 | 90.950 | 91.250 | 86.660 | 1,114,193 |
| 2024-09-30 | 95.500 | 95.500 | 92.700 | 92.800 | 88.132 | 2,087,272 |
| 2024-09-27 | 94.350 | 95.050 | 92.503 | 94.800 | 90.031 | 2,345,326 |
| 2024-09-26 | 92.050 | 93.200 | 90.250 | 92.300 | 87.657 | 1,247,685 |
| 2024-09-25 | 92.800 | 92.800 | 89.400 | 90.450 | 85.900 | 1,579,452 |
| 2024-09-24 | 90.400 | 91.700 | 90.250 | 90.450 | 85.900 | 2,035,794 |
| 2024-09-23 | 92.350 | 93.050 | 90.450 | 90.900 | 86.327 | 2,345,984 |
| 2024-09-20 | 94.050 | 96.345 | 93.800 | 93.800 | 89.082 | 5,643,460 |
| 2024-09-19 | 95.000 | 96.600 | 93.550 | 96.600 | 91.741 | 2,074,184 |
| 2024-09-18 | 90.400 | 93.050 | 90.400 | 92.700 | 88.037 | 1,468,732 |
| 2024-09-17 | 90.650 | 92.900 | 90.650 | 92.700 | 88.037 | 1,792,282 |
| 2024-09-16 | 90.500 | 91.100 | 88.938 | 90.450 | 85.900 | 1,133,746 |
| 2024-09-13 | 91.000 | 91.000 | 88.550 | 90.500 | 85.948 | 857,827 |
| 2024-09-12 | 91.650 | 91.650 | 89.150 | 89.300 | 84.808 | 1,247,613 |
| 2024-09-11 | 92.050 | 92.050 | 89.050 | 89.050 | 84.570 | 1,709,309 |
| 2024-09-10 | 88.950 | 90.900 | 88.950 | 89.900 | 85.378 | 2,007,282 |
| 2024-09-09 | 91.450 | 91.450 | 87.350 | 90.150 | 85.615 | 1,329,201 |
| 2024-09-06 | 91.350 | 91.500 | 88.750 | 88.750 | 84.286 | 2,112,961 |
| 2024-09-05 | 94.850 | 94.850 | 91.350 | 91.350 | 86.755 | 928,606 |
| 2024-09-04 | 90.450 | 92.800 | 89.250 | 92.350 | 87.704 | 1,334,629 |
| 2024-09-03 | 91.300 | 94.800 | 91.300 | 91.700 | 87.087 | 1,574,270 |
| 2024-09-02 | 91.000 | 94.500 | 91.000 | 93.450 | 88.749 | 1,231,052 |
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.