Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.64	47.86	44.64	47.58	-	3.39%	1,625,647
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
Nov 27, 2025	58.00	58.00	56.40	57.35	57.35	1.68%	1,882,712
Nov 26, 2025	59.50	59.50	56.20	56.40	56.40	-2.76%	2,592,624
Nov 25, 2025	56.45	58.45	56.25	58.00	58.00	2.65%	5,853,266
Nov 24, 2025	56.10	57.10	55.65	56.50	56.50	1.53%	3,056,742
Nov 21, 2025	53.40	55.66	53.40	55.65	55.65	1.92%	1,372,615
Nov 20, 2025	55.55	56.65	54.30	54.60	54.60	-1.97%	4,427,629
Nov 19, 2025	57.00	57.00	55.40	55.70	55.70	-0.45%	2,422,937
Nov 18, 2025	59.55	59.55	55.60	55.95	55.95	-3.95%	3,697,975
Nov 17, 2025	58.25	60.00	58.15	58.25	58.25	-0.85%	2,486,131
Nov 14, 2025	61.30	61.30	58.07	58.75	58.75	-1.67%	3,127,362
Nov 13, 2025	58.70	60.50	58.70	59.75	59.75	-0.17%	2,239,171
Nov 12, 2025	59.55	60.40	59.10	59.85	59.85	0.59%	1,446,927
Nov 11, 2025	59.00	59.60	58.45	59.50	59.50	2.06%	2,004,579