Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	55.60	55.60	53.30	54.40	54.40	-0.18%	8,932,043
Dec 17, 2025	53.55	55.05	53.55	54.50	54.50	-0.46%	1,554,963
Dec 16, 2025	55.25	55.25	53.93	54.75	54.75	1.48%	2,267,024
Dec 15, 2025	55.25	55.25	53.25	53.95	53.95	0.28%	1,952,455
Dec 12, 2025	52.40	54.26	52.25	53.80	53.80	3.36%	2,065,856
Dec 11, 2025	52.20	52.55	51.50	52.05	52.05	-	3,589,711
Dec 10, 2025	54.00	54.00	51.85	52.05	52.05	-0.86%	3,060,836
Dec 9, 2025	52.20	53.45	52.20	52.50	52.50	-1.22%	4,672,236
Dec 8, 2025	53.30	54.35	52.25	53.15	53.15	-1.94%	2,821,950
Dec 5, 2025	55.60	55.60	53.48	54.20	54.20	-1.81%	1,461,366
Dec 4, 2025	54.55	55.45	54.15	55.20	55.20	1.66%	2,415,590
Dec 3, 2025	54.00	55.20	53.65	54.30	54.30	-1.45%	6,816,521
Dec 2, 2025	55.75	56.20	54.88	55.10	55.10	-1.17%	1,889,394
Dec 1, 2025	56.15	57.30	55.60	55.75	55.75	-3.21%	4,192,013
Nov 28, 2025	56.10	57.70	56.10	57.60	57.60	0.44%	1,233,169