Hays plc HAS
LSE · United Kingdom · Commercial Services
GBp 63.65+0.40 (+0.63%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-28 | GBp 33.22 | +2.47% | GBp 31.50 | GBp 33.84 | GBp 31.50 | 3.01M |