Hays plc (LON:HAS)
London · Delayed Price · Currency is GBP · Price in GBX 62.40
+0.80 (1.30%)
Aug 29, 2025, 4:35 PM BST
Hays plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.50 | 62.65 | 60.78 | 62.40 | 62.40 | 1.30% | 5,574,662 |
| Aug 28, 2025 | 61.80 | 62.90 | 60.95 | 61.60 | 61.60 | -0.81% | 6,999,465 |
| Aug 27, 2025 | 62.65 | 62.75 | 61.22 | 62.10 | 62.10 | -0.24% | 2,818,979 |
| Aug 26, 2025 | 65.50 | 65.50 | 61.85 | 62.25 | 62.25 | -2.89% | 5,540,553 |
| Aug 22, 2025 | 62.55 | 64.70 | 62.50 | 64.10 | 64.10 | 2.64% | 7,457,042 |
| Aug 21, 2025 | 64.00 | 65.20 | 58.30 | 62.45 | 62.45 | -1.65% | 3,192,919 |
| Aug 20, 2025 | 62.00 | 63.80 | 61.95 | 63.50 | 63.50 | 0.71% | 4,464,497 |
| Aug 19, 2025 | 61.20 | 63.15 | 61.20 | 63.05 | 63.05 | 2.85% | 3,117,948 |
| Aug 18, 2025 | 62.80 | 63.35 | 61.25 | 61.30 | 61.30 | -2.70% | 1,995,978 |
| Aug 15, 2025 | 62.85 | 63.85 | 62.55 | 63.00 | 63.00 | 0.48% | 1,267,145 |
| Aug 14, 2025 | 61.45 | 63.00 | 61.45 | 62.70 | 62.70 | 1.13% | 1,280,260 |
| Aug 13, 2025 | 62.40 | 62.80 | 61.50 | 62.00 | 62.00 | -1.35% | 2,444,557 |
| Aug 12, 2025 | 64.20 | 64.20 | 62.45 | 62.85 | 62.85 | 0.48% | 1,449,197 |
| Aug 11, 2025 | 63.30 | 64.45 | 62.40 | 62.55 | 62.55 | -2.87% | 2,743,594 |
| Aug 8, 2025 | 64.50 | 64.50 | 63.50 | 64.40 | 64.40 | 0.70% | 1,385,117 |
| Aug 7, 2025 | 62.95 | 64.98 | 62.95 | 63.95 | 63.95 | 0.95% | 6,399,665 |
| Aug 6, 2025 | 63.55 | 63.60 | 62.25 | 63.35 | 63.35 | 2.18% | 2,346,485 |
| Aug 5, 2025 | 63.80 | 63.80 | 61.45 | 62.00 | 62.00 | 0.24% | 2,248,763 |
| Aug 4, 2025 | 63.60 | 63.60 | 61.72 | 61.85 | 61.85 | - | 2,538,151 |
| Aug 1, 2025 | 63.00 | 63.60 | 61.85 | 61.85 | 61.85 | -3.06% | 2,054,868 |
| Jul 31, 2025 | 64.65 | 64.75 | 63.60 | 63.80 | 63.80 | -0.85% | 2,819,071 |
| Jul 30, 2025 | 64.10 | 65.25 | 64.10 | 64.35 | 64.35 | -0.23% | 1,207,859 |
| Jul 29, 2025 | 64.85 | 66.15 | 64.15 | 64.50 | 64.50 | -2.57% | 1,219,373 |
| Jul 28, 2025 | 67.50 | 68.00 | 66.20 | 66.20 | 66.20 | -0.97% | 1,302,206 |
| Jul 25, 2025 | 65.10 | 67.40 | 64.50 | 66.85 | 66.85 | 2.77% | 1,165,036 |
| Jul 24, 2025 | 66.05 | 66.30 | 64.25 | 65.05 | 65.05 | 1.09% | 3,620,049 |
| Jul 23, 2025 | 63.55 | 64.95 | 63.55 | 64.35 | 64.35 | 1.10% | 1,836,987 |
| Jul 22, 2025 | 64.70 | 65.10 | 63.65 | 63.65 | 63.65 | -2.30% | 2,479,826 |
| Jul 21, 2025 | 67.00 | 67.00 | 64.85 | 65.15 | 65.15 | -0.38% | 1,930,370 |
| Jul 18, 2025 | 64.05 | 66.15 | 64.05 | 65.40 | 65.40 | 0.93% | 2,394,405 |
| Jul 17, 2025 | 64.25 | 67.05 | 64.25 | 64.80 | 64.80 | -2.19% | 4,716,033 |
| Jul 16, 2025 | 64.40 | 66.45 | 63.35 | 66.25 | 66.25 | -1.49% | 5,984,213 |
| Jul 15, 2025 | 67.95 | 68.10 | 66.55 | 67.25 | 67.25 | 1.05% | 5,110,196 |
| Jul 14, 2025 | 67.00 | 67.40 | 66.10 | 66.55 | 66.55 | - | 6,638,736 |
| Jul 11, 2025 | 67.00 | 67.00 | 64.90 | 66.55 | 66.55 | 0.08% | 6,851,110 |
| Jul 10, 2025 | 65.75 | 67.50 | 65.75 | 66.50 | 66.50 | 1.14% | 4,492,529 |
| Jul 9, 2025 | 65.70 | 66.90 | 65.70 | 65.75 | 65.75 | -1.13% | 7,162,912 |
| Jul 8, 2025 | 67.05 | 67.05 | 65.45 | 66.50 | 66.50 | -0.15% | 6,086,192 |
| Jul 7, 2025 | 68.00 | 68.00 | 66.55 | 66.60 | 66.60 | -0.82% | 6,054,461 |
| Jul 4, 2025 | 67.30 | 68.80 | 67.15 | 67.15 | 67.15 | -2.18% | 4,726,262 |
| Jul 3, 2025 | 70.90 | 70.90 | 67.95 | 68.65 | 68.65 | -0.44% | 8,371,758 |
| Jul 2, 2025 | 71.55 | 71.55 | 68.95 | 68.95 | 68.95 | -2.61% | 6,867,770 |
| Jul 1, 2025 | 71.65 | 71.95 | 69.50 | 70.80 | 70.80 | -0.77% | 3,637,260 |
| Jun 30, 2025 | 70.00 | 71.95 | 70.00 | 71.35 | 71.35 | 0.07% | 2,677,101 |
| Jun 27, 2025 | 70.20 | 71.85 | 69.40 | 71.30 | 71.30 | 1.86% | 2,152,560 |
| Jun 26, 2025 | 67.00 | 70.01 | 67.00 | 70.00 | 70.00 | 4.32% | 4,360,674 |
| Jun 25, 2025 | 65.00 | 68.05 | 65.00 | 67.10 | 67.10 | 0.83% | 3,155,712 |
| Jun 24, 2025 | 62.80 | 66.80 | 62.80 | 66.55 | 66.55 | 5.72% | 4,609,075 |
| Jun 23, 2025 | 65.00 | 65.40 | 62.70 | 62.95 | 62.95 | -4.40% | 2,134,040 |
| Jun 20, 2025 | 63.10 | 66.15 | 63.10 | 65.85 | 65.85 | 4.03% | 18,709,364 |