Hays plc HAS
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 63,65+0,40 (+%0,63)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |