Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.28	32.38	32.28	32.38	-	-1.10%	2,813
Mar 25, 2026	30.66	32.74	30.66	32.74	32.74	3.22%	9,534,034
Mar 24, 2026	31.20	32.42	31.06	31.72	31.72	-0.81%	13,572,870
Mar 23, 2026	31.00	32.86	30.64	31.98	31.98	1.52%	6,358,786
Mar 20, 2026	33.72	33.72	31.42	31.50	31.50	-4.43%	7,833,642
Mar 19, 2026	34.20	34.20	32.65	32.96	32.96	-1.79%	5,525,636
Mar 18, 2026	34.24	34.84	33.04	33.56	33.56	-2.72%	4,057,309
Mar 17, 2026	34.86	35.30	33.82	34.50	34.50	-0.46%	3,695,571
Mar 16, 2026	35.50	35.78	34.46	34.66	34.66	-1.53%	2,300,866
Mar 13, 2026	36.56	36.56	34.86	35.20	35.20	-1.57%	2,217,868
Mar 12, 2026	37.00	37.00	35.44	35.76	35.76	-3.35%	2,538,193
Mar 11, 2026	38.56	38.56	36.72	37.00	36.85	-2.12%	3,052,067
Mar 10, 2026	36.20	38.12	36.20	37.80	37.65	1.94%	4,209,701
Mar 9, 2026	37.56	37.60	36.51	37.08	36.93	-3.24%	3,750,620
Mar 6, 2026	39.10	39.62	38.24	38.32	38.16	-1.29%	3,119,295
Mar 5, 2026	40.00	40.54	38.20	38.82	38.66	-3.77%	19,751,010
Mar 4, 2026	40.00	40.34	38.90	40.34	40.18	2.59%	4,149,835
Mar 3, 2026	39.50	39.52	38.06	39.32	39.16	1.55%	6,050,905
Mar 2, 2026	39.24	39.75	38.13	38.72	38.56	-4.54%	6,761,893
Feb 27, 2026	45.56	45.56	39.62	40.56	40.40	-9.59%	14,454,750
Feb 26, 2026	44.32	45.10	43.12	44.86	44.68	3.22%	4,854,040
Feb 25, 2026	43.18	44.34	42.90	43.46	43.28	-0.37%	6,156,958
Feb 24, 2026	46.30	46.30	43.62	43.62	43.44	-2.85%	4,170,301
Feb 23, 2026	47.16	47.62	44.90	44.90	44.72	-2.48%	2,960,797
Feb 20, 2026	45.70	46.78	45.70	46.04	45.85	0.74%	1,417,121
Feb 19, 2026	47.56	47.56	45.70	45.70	45.51	-1.30%	3,369,891
Feb 18, 2026	45.54	46.50	45.17	46.30	46.11	1.62%	6,503,893
Feb 17, 2026	47.16	47.16	45.12	45.56	45.38	-0.78%	2,521,050
Feb 16, 2026	45.82	47.32	45.82	45.92	45.73	-1.84%	2,847,228
Feb 13, 2026	45.80	47.08	45.80	46.78	46.59	0.73%	2,916,750
Feb 12, 2026	46.62	46.98	45.50	46.44	46.25	0.83%	5,194,335
Feb 11, 2026	48.48	48.48	46.00	46.06	45.87	-5.73%	3,709,596
Feb 10, 2026	48.62	48.92	47.12	48.86	48.66	2.78%	2,998,383
Feb 9, 2026	48.90	49.62	46.96	47.54	47.35	-0.17%	2,192,632
Feb 6, 2026	47.08	48.16	46.22	47.62	47.43	0.38%	2,581,582
Feb 5, 2026	46.18	47.94	46.18	47.44	47.25	0.08%	3,856,217
Feb 4, 2026	46.12	47.86	46.12	47.40	47.21	2.60%	2,638,131
Feb 3, 2026	46.08	47.68	46.06	46.20	46.01	-2.08%	4,568,106
Feb 2, 2026	48.72	48.72	46.80	47.18	46.99	-0.55%	1,926,971
Jan 30, 2026	45.84	47.68	45.52	47.44	47.25	3.27%	4,179,206
Jan 29, 2026	46.96	46.96	45.34	45.94	45.75	-1.29%	2,695,219
Jan 28, 2026	46.00	47.36	46.00	46.54	46.35	0.78%	5,413,145
Jan 27, 2026	44.86	46.56	44.86	46.18	45.99	0.22%	1,617,417
Jan 26, 2026	46.32	46.84	45.74	46.08	45.89	-1.12%	958,491
Jan 23, 2026	48.00	48.47	45.90	46.60	46.41	-3.40%	2,374,791
Jan 22, 2026	44.64	48.38	44.64	48.24	48.04	4.82%	4,098,288
Jan 21, 2026	44.30	46.02	44.30	46.02	45.83	2.27%	17,326,040
Jan 20, 2026	46.00	46.00	43.81	45.00	44.82	-0.27%	6,674,732
Jan 19, 2026	45.74	46.44	45.12	45.12	44.94	-2.76%	1,963,156
Jan 16, 2026	47.00	47.48	46.18	46.40	46.21	-1.69%	2,305,487