Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	59.50	59.65	58.40	58.75	58.75	-1.59%	3,623,570
Oct 29, 2025	60.85	60.85	58.85	59.70	59.70	0.42%	3,810,936
Oct 28, 2025	59.20	60.10	59.20	59.45	59.45	-0.50%	1,358,225
Oct 27, 2025	60.05	61.80	59.71	59.75	59.75	-2.77%	3,842,901
Oct 24, 2025	62.45	62.45	60.70	61.45	61.45	1.40%	2,576,631
Oct 23, 2025	61.70	61.70	60.05	60.60	60.60	0.83%	2,336,892
Oct 22, 2025	57.70	60.40	57.35	60.10	60.10	2.04%	4,870,713
Oct 21, 2025	58.85	59.15	57.45	58.90	58.90	1.55%	1,842,671
Oct 20, 2025	57.50	58.35	57.45	58.00	58.00	0.26%	1,179,474
Oct 17, 2025	57.35	58.00	56.45	57.85	57.85	-0.43%	2,767,800
Oct 16, 2025	58.45	58.50	56.95	58.10	58.10	0.17%	2,098,439
Oct 15, 2025	56.70	59.47	56.70	58.00	57.71	0.78%	9,292,441
Oct 14, 2025	57.10	58.55	57.00	57.55	57.26	-1.62%	2,671,523
Oct 13, 2025	57.80	59.55	57.80	58.50	58.21	1.21%	4,893,585
Oct 10, 2025	58.50	61.10	56.95	57.80	57.51	0.26%	2,211,483
Oct 9, 2025	58.85	59.00	57.35	57.65	57.36	-0.09%	3,421,375
Oct 8, 2025	57.35	57.70	56.70	57.70	57.41	1.32%	13,926,278
Oct 7, 2025	57.50	57.85	56.75	56.95	56.67	-1.56%	7,685,224
Oct 6, 2025	58.75	58.95	57.10	57.85	57.56	0.09%	2,438,977
Oct 3, 2025	56.80	57.85	56.02	57.80	57.51	1.94%	3,443,276
Oct 2, 2025	56.50	57.65	56.35	56.70	56.42	-0.70%	2,099,887
Oct 1, 2025	55.50	57.10	55.50	57.10	56.81	1.60%	3,022,806
Sep 30, 2025	55.50	56.40	55.50	56.20	55.92	0.09%	11,418,018
Sep 29, 2025	55.55	56.65	55.55	56.15	55.87	0.09%	1,450,147
Sep 26, 2025	55.95	56.10	55.00	56.10	55.82	1.08%	3,189,254
Sep 25, 2025	55.50	55.90	54.50	55.50	55.22	-0.80%	4,777,722
Sep 24, 2025	53.40	55.95	53.35	55.95	55.67	4.19%	2,402,522
Sep 23, 2025	54.00	55.10	53.55	53.70	53.43	0.28%	2,418,781
Sep 22, 2025	52.95	53.75	52.80	53.55	53.28	0.28%	2,319,153
Sep 19, 2025	54.60	54.90	53.40	53.40	53.13	-2.38%	9,789,037
Sep 18, 2025	55.73	56.25	54.45	54.70	54.43	-1.08%	3,626,855
Sep 17, 2025	54.00	55.60	54.00	55.30	55.02	0.82%	3,403,351
Sep 16, 2025	56.10	57.10	54.50	54.85	54.58	-3.94%	5,465,308
Sep 15, 2025	56.10	58.45	56.10	57.10	56.81	-0.26%	4,682,131
Sep 12, 2025	58.00	58.00	56.95	57.25	56.96	-0.43%	3,063,915
Sep 11, 2025	56.95	58.30	56.35	57.50	57.21	-2.21%	13,665,381
Sep 10, 2025	59.30	60.40	58.30	58.80	58.51	-2.08%	3,621,103
Sep 9, 2025	59.80	61.60	59.80	60.05	59.75	-1.88%	1,593,065
Sep 8, 2025	61.68	62.60	60.90	61.20	60.89	-0.41%	1,215,872
Sep 5, 2025	61.70	62.15	60.40	61.45	61.14	0.49%	2,211,588
Sep 4, 2025	60.95	61.70	60.80	61.15	60.84	0.41%	1,476,636
Sep 3, 2025	60.10	61.30	59.80	60.90	60.60	1.67%	2,296,261
Sep 2, 2025	64.00	64.00	59.90	59.90	59.60	-4.47%	8,123,030
Sep 1, 2025	62.50	63.00	62.40	62.70	62.39	0.48%	1,960,079
Aug 29, 2025	61.50	62.65	60.78	62.40	62.09	1.30%	5,574,662
Aug 28, 2025	61.80	62.90	60.95	61.60	61.29	-0.81%	6,999,465
Aug 27, 2025	62.65	62.75	61.22	62.10	61.79	-0.24%	2,818,979
Aug 26, 2025	65.50	65.50	61.85	62.25	61.94	-2.89%	5,540,553
Aug 22, 2025	62.55	64.70	62.50	64.10	63.78	2.64%	7,457,042
Aug 21, 2025	64.00	65.20	58.30	62.45	62.14	-1.65%	3,192,919