Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.50	39.52	38.06	39.32	39.32	1.55%	6,050,905
Mar 2, 2026	39.24	39.75	38.13	38.72	38.72	-4.54%	6,761,893
Feb 27, 2026	45.56	45.56	39.62	40.56	40.56	-9.59%	14,454,750
Feb 26, 2026	44.32	45.10	43.12	44.86	44.86	3.22%	4,854,040
Feb 25, 2026	43.18	44.34	42.90	43.46	43.46	-0.37%	6,156,958
Feb 24, 2026	46.30	46.30	43.62	43.62	43.62	-2.85%	4,156,701
Feb 23, 2026	47.16	47.62	44.90	44.90	44.90	-2.48%	2,960,797
Feb 20, 2026	45.70	46.78	45.70	46.04	46.04	0.74%	1,408,272
Feb 19, 2026	47.56	47.56	45.70	45.70	45.70	-1.30%	3,369,890
Feb 18, 2026	45.54	46.50	45.26	46.30	46.30	1.62%	6,503,893
Feb 17, 2026	47.16	47.16	45.12	45.56	45.56	-0.78%	2,521,050
Feb 16, 2026	45.82	47.32	45.82	45.92	45.92	-1.84%	2,847,228
Feb 13, 2026	45.80	47.08	45.80	46.78	46.78	0.73%	2,916,750
Feb 12, 2026	46.62	46.98	45.50	46.44	46.44	0.83%	5,194,335
Feb 11, 2026	48.48	48.48	46.00	46.06	46.06	-5.73%	3,709,596
Feb 10, 2026	48.62	48.92	47.12	48.86	48.86	2.78%	2,998,383
Feb 9, 2026	48.90	49.62	46.96	47.54	47.54	-0.17%	2,192,632
Feb 6, 2026	47.08	48.16	46.22	47.62	47.62	0.38%	2,581,582
Feb 5, 2026	46.18	47.94	46.18	47.44	47.44	0.08%	3,856,216
Feb 4, 2026	46.12	47.86	46.12	47.40	47.40	2.60%	2,638,131
Feb 3, 2026	46.08	47.68	46.06	46.20	46.20	-2.08%	4,568,106
Feb 2, 2026	48.72	48.72	46.80	47.18	47.18	-0.55%	1,926,971
Jan 30, 2026	45.84	47.68	45.52	47.44	47.44	3.27%	4,179,206
Jan 29, 2026	46.96	46.96	45.34	45.94	45.94	-1.29%	2,695,219
Jan 28, 2026	46.00	47.36	46.00	46.54	46.54	0.78%	5,413,145
Jan 27, 2026	44.86	46.56	44.86	46.18	46.18	0.22%	1,617,417
Jan 26, 2026	46.32	46.84	45.74	46.08	46.08	-1.12%	958,491
Jan 23, 2026	48.00	48.06	45.90	46.60	46.60	-3.40%	2,374,790
Jan 22, 2026	44.64	48.38	44.64	48.24	48.24	4.82%	4,098,288
Jan 21, 2026	44.30	46.02	44.30	46.02	46.02	2.27%	17,326,040
Jan 20, 2026	46.00	46.00	43.81	45.00	45.00	-0.27%	6,674,732
Jan 19, 2026	45.74	46.44	45.12	45.12	45.12	-2.76%	1,963,156
Jan 16, 2026	47.00	47.48	46.18	46.40	46.40	-1.69%	2,305,487
Jan 15, 2026	48.34	48.40	46.80	47.20	47.20	-2.44%	6,168,895
Jan 14, 2026	50.95	51.20	48.38	48.38	48.38	-5.04%	3,632,831
Jan 13, 2026	53.00	53.00	50.95	50.95	50.95	-1.45%	2,097,904
Jan 12, 2026	51.40	51.90	51.20	51.70	51.70	-1.24%	2,148,262
Jan 9, 2026	51.40	52.85	51.40	52.35	52.35	1.45%	2,844,986
Jan 8, 2026	53.30	53.40	51.20	51.60	51.60	-5.49%	3,491,818
Jan 7, 2026	55.00	55.43	53.89	54.60	54.60	0.46%	1,854,413
Jan 6, 2026	55.60	55.60	53.30	54.35	54.35	-0.91%	1,816,855
Jan 5, 2026	54.60	55.80	53.35	54.85	54.85	-	3,086,209
Jan 2, 2026	55.50	56.40	54.80	54.85	54.85	-2.58%	2,687,804
Dec 31, 2025	57.40	57.40	55.80	56.30	56.30	0.36%	1,567,973
Dec 30, 2025	55.40	56.45	55.40	56.10	56.10	0.36%	1,817,197
Dec 29, 2025	53.10	56.43	53.10	55.90	55.90	3.14%	2,686,535
Dec 24, 2025	55.00	55.00	54.20	54.20	54.20	-	497,379
Dec 23, 2025	54.15	54.35	53.75	54.20	54.20	-	2,358,154
Dec 22, 2025	53.50	54.50	53.50	54.20	54.20	0.46%	3,247,076
Dec 19, 2025	53.60	54.20	53.35	53.95	53.95	-0.83%	7,495,082