Hays plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	33.500	35.480	33.500	34.080	33.907	3,344,423
2026-05-05	34.260	34.600	32.720	33.460	33.290	3,786,838
2026-05-01	33.080	34.160	32.520	34.000	33.828	2,138,819
2026-04-30	32.560	34.012	32.500	33.400	33.231	4,483,291
2026-04-29	32.120	34.120	32.120	33.380	33.211	2,397,306
2026-04-28	32.580	33.360	32.100	32.860	32.693	2,342,397
2026-04-27	32.480	32.860	31.900	32.740	32.574	2,749,339
2026-04-24	32.740	32.740	31.400	32.240	32.076	2,736,283
2026-04-23	32.980	33.340	31.740	32.340	32.176	4,309,257
2026-04-22	33.920	34.660	33.020	33.040	32.872	4,156,110
2026-04-21	35.240	35.240	33.020	33.200	33.032	4,436,841
2026-04-20	33.340	38.660	32.020	34.300	34.126	7,115,306
2026-04-17	31.880	34.200	31.880	33.680	33.509	6,680,672
2026-04-16	32.100	35.040	32.100	32.620	32.455	6,023,718
2026-04-15	31.840	32.260	31.095	32.140	31.977	7,280,479
2026-04-14	29.500	32.120	29.500	31.200	31.042	8,063,974
2026-04-13	30.000	30.640	28.680	29.640	29.490	5,346,304
2026-04-10	31.240	31.560	30.120	30.260	30.106	5,682,737
2026-04-09	32.740	32.740	30.440	30.760	30.604	6,440,290
2026-04-08	33.200	34.500	31.940	31.960	31.798	9,433,886
2026-04-07	31.620	32.660	31.260	31.720	31.559	6,865,323
2026-04-02	32.360	33.600	31.960	32.120	31.957	2,762,299
2026-04-01	33.700	34.100	32.580	33.240	33.071	4,263,991
2026-03-31	34.260	34.300	33.080	33.320	33.151	5,208,502
2026-03-30	32.520	33.780	32.520	33.740	33.569	7,837,183
2026-03-27	33.740	33.920	33.120	33.120	32.952	2,992,683
2026-03-26	32.280	33.780	32.280	33.500	33.330	7,026,299
2026-03-25	30.660	32.740	30.660	32.740	32.574	9,534,034
2026-03-24	31.200	32.420	31.060	31.720	31.559	13,572,876
2026-03-23	31.000	32.860	30.640	31.980	31.818	6,358,785
2026-03-20	33.720	33.720	31.380	31.500	31.340	7,981,329
2026-03-19	34.200	34.200	32.652	32.960	32.793	5,525,636
2026-03-18	34.240	34.840	33.040	33.560	33.390	4,057,309
2026-03-17	34.860	35.300	33.820	34.500	34.325	3,695,570
2026-03-16	35.500	35.780	34.460	34.660	34.484	2,300,866
2026-03-13	36.560	36.560	34.860	35.200	35.021	2,217,868
2026-03-12	37.000	37.000	35.441	35.760	35.579	2,538,192
2026-03-11	38.560	38.560	36.720	37.000	36.663	3,052,066
2026-03-10	36.200	38.120	36.200	37.800	37.456	4,209,701
2026-03-09	37.560	37.600	36.508	37.080	36.742	3,750,620
2026-03-06	39.100	39.620	38.240	38.320	37.971	3,119,295
2026-03-05	40.000	40.540	38.200	38.820	38.466	19,751,011
2026-03-04	40.000	40.340	38.900	40.340	39.973	4,149,834
2026-03-03	39.500	39.520	38.060	39.320	38.962	6,050,905
2026-03-02	39.240	39.260	38.360	38.720	38.367	6,761,892
2026-02-27	45.560	45.560	39.620	40.560	40.191	14,454,757
2026-02-26	44.320	45.100	43.120	44.860	44.451	4,854,039
2026-02-25	43.180	44.340	42.904	43.460	43.064	6,156,958
2026-02-24	46.300	46.300	43.620	43.620	43.223	4,170,301
2026-02-23	47.160	47.620	44.900	44.900	44.491	2,960,797
2026-02-20	45.700	46.780	45.700	46.040	45.621	1,417,121
2026-02-19	47.560	47.560	45.700	45.700	45.284	3,369,891
2026-02-18	45.540	46.500	45.167	46.300	45.878	6,503,892
2026-02-17	47.160	47.160	45.120	45.560	45.145	2,521,049
2026-02-16	45.820	47.320	45.820	45.920	45.502	2,847,228
2026-02-13	45.800	47.080	45.800	46.780	46.354	2,916,750
2026-02-12	46.620	46.980	45.500	46.440	46.017	5,194,335
2026-02-11	48.480	48.480	46.000	46.060	45.641	3,709,595
2026-02-10	48.620	48.920	47.120	48.860	48.415	2,998,383
2026-02-09	48.900	49.620	46.960	47.540	47.107	2,192,631

← NewerPage 3 of 22 · 1,269 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.