Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.52	0.56	0.52	0.56	0.56	6.67%	4,230
Jan 29, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jan 28, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Jan 26, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	-
Jan 23, 2026	0.54	0.55	0.54	0.55	0.55	7.84%	28,489
Jan 22, 2026	0.51	0.51	0.51	0.51	0.51	2.41%	-
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-6.92%	-
Jan 20, 2026	0.51	0.54	0.51	0.54	0.54	2.88%	500
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Jan 16, 2026	0.53	0.53	0.53	0.53	0.53	-7.08%	-
Jan 15, 2026	0.55	0.57	0.55	0.57	0.57	-1.74%	2,100
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	16,536
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	-
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-6.45%	-
Jan 8, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	288
Jan 7, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	-
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	0.81%	100
Dec 29, 2025	0.61	0.66	0.61	0.62	0.62	-4.62%	1,981
Dec 23, 2025	0.61	0.65	0.61	0.65	0.65	-	5
Dec 22, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	998
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	-
Dec 18, 2025	0.61	0.61	0.60	0.60	0.60	-2.46%	2,813
Dec 17, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	-
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	4.35%	-
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Dec 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	2.48%	-
Dec 4, 2025	0.61	0.61	0.61	0.61	0.61	-6.92%	-
Dec 3, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	250
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	-6.77%	-
Dec 1, 2025	0.64	0.67	0.64	0.67	0.67	3.91%	14,298
Nov 28, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	-
Nov 27, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	-
Nov 26, 2025	0.65	0.68	0.63	0.63	0.63	-0.79%	10,171
Nov 25, 2025	0.63	0.63	0.63	0.63	0.63	2.44%	-
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	2.50%	-
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	0.81%	-
Nov 19, 2025	0.62	0.62	0.62	0.62	0.62	-4.65%	-
Nov 18, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Nov 17, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	-