Hays plc HAS
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 64,30+0,65 (+1,02 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 64,10 | +0,71 % | GBp 62,80 | GBp 65,00 | GBp 62,80 | 326,96K |
| 2026-10-01 | GBp 63,65 | +0,63 % | GBp 63,00 | GBp 67,49 | GBp 61,50 | 13,04M |
| 2026-09-30 | GBp 63,25 | -0,78 % | GBp 62,00 | GBp 64,18 | GBp 62,00 | 3,35M |
| 2026-09-29 | GBp 63,75 | -0,70 % | GBp 64,50 | GBp 65,05 | GBp 63,25 | 2,43M |
| 2026-09-28 | GBp 64,20 | +0,39 % | GBp 64,45 | GBp 65,20 | GBp 63,65 | 2,84M |
| 2026-09-25 | GBp 63,95 | +0,95 % | GBp 62,75 | GBp 64,00 | GBp 62,55 | 1,96M |
| 2026-09-24 | GBp 63,35 | -1,63 % | GBp 64,40 | GBp 64,75 | GBp 63,05 | 2,34M |
| 2026-09-23 | GBp 64,40 | +2,22 % | GBp 63,70 | GBp 65,45 | GBp 63,15 | 7,16M |
| 2026-09-22 | GBp 63,00 | -2,93 % | GBp 64,00 | GBp 65,40 | GBp 63,00 | 1,68M |
| 2026-09-21 | GBp 64,90 | -0,23 % | GBp 66,45 | GBp 66,45 | GBp 64,65 | 2,09M |
| 2026-09-18 | GBp 65,05 | -0,84 % | GBp 65,05 | GBp 66,90 | GBp 64,60 | 9,71M |
| 2026-09-17 | GBp 65,60 | +1,55 % | GBp 64,85 | GBp 66,01 | GBp 64,55 | 4,18M |
| 2026-09-16 | GBp 64,60 | -1,00 % | GBp 65,10 | GBp 65,10 | GBp 63,30 | 3,49M |
| 2026-09-15 | GBp 65,25 | -3,40 % | GBp 69,75 | GBp 69,75 | GBp 64,85 | 3,35M |
| 2026-09-14 | GBp 67,55 | +1,05 % | GBp 67,65 | GBp 69,95 | GBp 66,65 | 9,42M |
| 2026-09-11 | GBp 66,85 | -1,11 % | GBp 68,85 | GBp 68,85 | GBp 66,32 | 1,14M |
| 2026-09-10 | GBp 67,60 | +0,22 % | GBp 67,40 | GBp 69,05 | GBp 66,90 | 2,17M |
| 2026-09-09 | GBp 67,45 | +1,58 % | GBp 67,50 | GBp 69,80 | GBp 66,20 | 4,58M |
| 2026-09-08 | GBp 66,40 | -1,48 % | GBp 68,60 | GBp 68,60 | GBp 65,65 | 2,18M |
| 2026-09-07 | GBp 67,40 | -3,44 % | GBp 69,75 | GBp 70,05 | GBp 66,30 | 2,38M |
| 2026-09-04 | GBp 69,80 | +1,60 % | GBp 68,50 | GBp 69,80 | GBp 67,80 | 2,68M |
| 2026-09-03 | GBp 68,70 | -3,03 % | GBp 70,60 | GBp 71,40 | GBp 68,70 | 2,98M |
| 2026-09-02 | GBp 70,85 | -4,39 % | GBp 73,90 | GBp 74,10 | GBp 70,15 | 3,90M |
| 2026-09-01 | GBp 74,10 | -3,58 % | GBp 75,30 | GBp 76,45 | GBp 73,20 | 9,25M |
| 2026-08-28 | GBp 76,85 | +5,13 % | GBp 75,05 | GBp 77,75 | GBp 75,05 | 16,85M |
| 2026-08-27 | GBp 73,10 | -2,40 % | GBp 75,00 | GBp 75,05 | GBp 70,80 | 7,43M |
| 2026-08-26 | GBp 74,90 | -1,71 % | GBp 76,80 | GBp 78,45 | GBp 74,90 | 6,36M |
| 2026-08-25 | GBp 76,20 | +5,10 % | GBp 73,55 | GBp 76,20 | GBp 71,65 | 4,86M |
| 2026-08-24 | GBp 72,50 | +0,49 % | GBp 72,40 | GBp 74,30 | GBp 71,50 | 4,97M |
| 2026-08-21 | GBp 72,15 | +6,10 % | GBp 69,40 | GBp 72,15 | GBp 66,21 | 7,00M |
| 2026-08-20 | GBp 68,00 | -4,83 % | GBp 69,00 | GBp 72,83 | GBp 66,15 | 7,20M |
| 2026-08-19 | GBp 71,45 | +2,95 % | GBp 69,00 | GBp 71,70 | GBp 68,35 | 3,83M |
| 2026-08-18 | GBp 69,40 | +0,29 % | GBp 70,00 | GBp 70,00 | GBp 67,15 | 3,20M |
| 2026-08-17 | GBp 69,20 | +0,14 % | GBp 69,05 | GBp 69,80 | GBp 68,10 | 2,59M |
| 2026-08-14 | GBp 69,10 | +5,34 % | GBp 66,45 | GBp 70,50 | GBp 65,90 | 7,22M |
| 2026-08-13 | GBp 65,60 | +1,08 % | GBp 64,40 | GBp 66,40 | GBp 64,40 | 2,14M |
| 2026-08-12 | GBp 64,90 | -4,28 % | GBp 66,10 | GBp 67,60 | GBp 64,50 | 2,74M |
| 2026-08-11 | GBp 67,80 | +1,95 % | GBp 67,00 | GBp 68,66 | GBp 65,70 | 2,93M |
| 2026-08-10 | GBp 66,50 | +0,83 % | GBp 66,00 | GBp 66,90 | GBp 65,50 | 1,53M |
| 2026-08-07 | GBp 65,95 | +5,77 % | GBp 61,20 | GBp 67,29 | GBp 61,20 | 6,39M |
| 2026-08-06 | GBp 62,35 | +3,66 % | GBp 60,65 | GBp 63,30 | GBp 57,61 | 5,27M |
| 2026-08-05 | GBp 60,15 | -0,66 % | GBp 61,70 | GBp 61,75 | GBp 59,75 | 5,22M |
| 2026-08-04 | GBp 60,55 | +3,86 % | GBp 58,10 | GBp 61,50 | GBp 58,00 | 6,67M |
| 2026-08-03 | GBp 58,30 | +3,37 % | GBp 57,10 | GBp 59,35 | GBp 56,30 | 11,16M |
| 2026-07-31 | GBp 56,40 | -6,47 % | GBp 60,50 | GBp 60,90 | GBp 56,40 | 11,61M |
| 2026-07-30 | GBp 60,30 | -6,73 % | GBp 65,15 | GBp 65,15 | GBp 59,80 | 4,71M |
| 2026-07-29 | GBp 64,65 | +0,23 % | GBp 64,75 | GBp 67,30 | GBp 64,50 | 13,16M |
| 2026-07-28 | GBp 64,50 | +8,86 % | GBp 59,00 | GBp 64,50 | GBp 59,00 | 11,27M |
| 2026-07-27 | GBp 59,25 | +1,54 % | GBp 60,00 | GBp 60,05 | GBp 58,20 | 2,32M |
| 2026-07-24 | GBp 58,35 | +0,09 % | GBp 58,00 | GBp 58,85 | GBp 57,00 | 4,02M |
| 2026-07-23 | GBp 58,30 | +1,57 % | GBp 56,00 | GBp 61,06 | GBp 55,50 | 6,23M |
| 2026-07-22 | GBp 57,40 | +6,69 % | GBp 53,60 | GBp 57,40 | GBp 53,10 | 5,56M |
| 2026-07-21 | GBp 53,80 | -1,56 % | GBp 54,80 | GBp 55,23 | GBp 53,28 | 4,55M |
| 2026-07-20 | GBp 54,65 | +0,28 % | GBp 54,50 | GBp 55,85 | GBp 53,20 | 5,95M |
| 2026-07-17 | GBp 54,50 | +2,83 % | GBp 52,50 | GBp 56,05 | GBp 52,45 | 9,00M |
| 2026-07-16 | GBp 53,00 | +10,42 % | GBp 48,28 | GBp 53,00 | GBp 47,24 | 6,44M |
| 2026-07-15 | GBp 48,00 | +0,76 % | GBp 47,28 | GBp 48,42 | GBp 46,18 | 3,40M |
| 2026-07-14 | GBp 47,64 | -2,34 % | GBp 48,52 | GBp 50,65 | GBp 47,14 | 6,98M |
| 2026-07-13 | GBp 48,78 | +13,71 % | GBp 42,90 | GBp 49,60 | GBp 42,44 | 13,62M |
| 2026-07-10 | GBp 42,90 | +19,63 % | GBp 36,82 | GBp 43,10 | GBp 36,56 | 11,03M |
| 2026-07-09 | GBp 35,86 | +1,01 % | GBp 36,28 | GBp 36,28 | GBp 34,86 | 2,04M |
| 2026-07-08 | GBp 35,50 | -2,10 % | GBp 36,70 | GBp 36,70 | GBp 34,68 | 2,13M |
| 2026-07-07 | GBp 36,26 | +2,60 % | GBp 36,12 | GBp 36,28 | GBp 35,40 | 4,00M |
| 2026-07-06 | GBp 35,34 | +3,09 % | GBp 34,30 | GBp 35,89 | GBp 34,28 | 3,33M |
| 2026-07-03 | GBp 34,28 | +2,33 % | GBp 32,36 | GBp 34,48 | GBp 32,36 | 2,25M |
| 2026-07-02 | GBp 33,50 | +1,76 % | GBp 32,08 | GBp 33,50 | GBp 32,08 | 2,65M |
| 2026-07-01 | GBp 32,92 | +5,58 % | GBp 30,36 | GBp 32,92 | GBp 30,36 | 3,54M |
| 2026-06-30 | GBp 31,18 | -3,77 % | GBp 32,38 | GBp 32,74 | GBp 30,90 | 2,04M |
| 2026-06-29 | GBp 32,40 | -3,40 % | GBp 33,94 | GBp 33,94 | GBp 32,40 | 2,11M |
| 2026-06-26 | GBp 33,54 | +1,57 % | GBp 32,86 | GBp 33,82 | GBp 31,82 | 10,93M |
| 2026-06-25 | GBp 33,02 | +2,29 % | GBp 31,52 | GBp 33,72 | GBp 31,52 | 4,98M |
| 2026-06-24 | GBp 32,28 | +0,12 % | GBp 32,80 | GBp 32,80 | GBp 31,90 | 5,17M |
| 2026-06-23 | GBp 32,24 | +7,18 % | GBp 30,74 | GBp 32,70 | GBp 29,62 | 7,62M |
| 2026-06-22 | GBp 30,08 | -8,35 % | GBp 33,10 | GBp 33,10 | GBp 29,82 | 17,23M |
| 2026-06-19 | GBp 32,82 | -6,28 % | GBp 36,20 | GBp 36,20 | GBp 32,82 | 20,32M |
| 2026-06-18 | GBp 35,02 | -0,45 % | GBp 35,30 | GBp 35,64 | GBp 34,40 | 4,23M |
| 2026-06-17 | GBp 35,18 | -1,68 % | GBp 37,00 | GBp 39,08 | GBp 34,62 | 4,87M |
| 2026-06-16 | GBp 35,78 | -1,43 % | GBp 36,30 | GBp 37,06 | GBp 35,72 | 2,46M |
| 2026-06-15 | GBp 36,30 | -1,57 % | GBp 36,22 | GBp 38,31 | GBp 36,22 | 3,49M |
| 2026-06-12 | GBp 36,88 | +4,06 % | GBp 35,50 | GBp 37,44 | GBp 35,50 | 4,16M |
| 2026-06-11 | GBp 35,44 | +0,23 % | GBp 35,32 | GBp 36,52 | GBp 35,16 | 13,18M |
| 2026-06-10 | GBp 35,36 | +1,96 % | GBp 34,50 | GBp 35,80 | GBp 34,50 | 3,42M |
| 2026-06-09 | GBp 34,68 | -4,30 % | GBp 36,18 | GBp 36,38 | GBp 34,36 | 5,07M |
| 2026-06-08 | GBp 36,24 | +4,38 % | GBp 35,38 | GBp 36,55 | GBp 34,30 | 2,88M |
| 2026-06-05 | GBp 34,72 | +1,40 % | GBp 33,84 | GBp 35,56 | GBp 33,84 | 3,50M |
| 2026-06-04 | GBp 34,24 | +2,70 % | GBp 33,84 | GBp 34,94 | GBp 33,03 | 3,60M |
| 2026-06-03 | GBp 33,34 | -1,36 % | GBp 33,18 | GBp 34,12 | GBp 33,10 | 3,04M |
| 2026-06-02 | GBp 33,80 | -1,00 % | GBp 33,86 | GBp 35,05 | GBp 33,80 | 2,49M |
| 2026-06-01 | GBp 34,14 | +3,45 % | GBp 33,40 | GBp 34,84 | GBp 33,02 | 4,76M |
| 2026-05-29 | GBp 33,00 | -0,66 % | GBp 34,26 | GBp 34,50 | GBp 32,60 | 7,22M |