Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	59.40	60.20	57.90	58.90	58.90	-3.92%	693,625
Nov 5, 2026	61.50	62.90	60.70	61.30	61.30	-0.41%	4,500,136
Nov 4, 2026	59.90	61.80	58.75	61.55	61.55	1.99%	14,246,788
Nov 3, 2026	60.50	61.95	59.90	60.35	60.35	-1.87%	1,697,021
Nov 2, 2026	58.25	61.50	58.25	61.50	61.50	2.93%	2,100,441
Oct 30, 2026	59.00	60.55	59.00	59.75	59.75	1.70%	2,099,191
Oct 29, 2026	58.20	60.00	58.20	58.75	58.75	-1.51%	2,082,481
Oct 28, 2026	61.45	61.45	59.25	59.65	59.65	-2.05%	7,873,359
Oct 27, 2026	60.50	60.90	59.35	60.90	60.90	1.75%	1,646,880
Oct 26, 2026	60.25	61.45	59.25	59.85	59.85	0.34%	2,185,556
Oct 23, 2026	58.80	60.85	58.50	59.65	59.65	1.36%	2,158,087
Oct 22, 2026	58.85	59.30	56.00	58.85	58.85	1.82%	9,009,350
Oct 21, 2026	56.00	59.95	54.60	57.80	57.80	5.67%	15,448,442
Oct 20, 2026	57.40	57.60	54.70	54.70	54.70	-4.95%	7,454,084
Oct 19, 2026	58.95	58.95	57.05	57.55	57.55	-1.71%	1,681,527
Oct 16, 2026	57.55	60.95	56.95	58.55	58.55	1.47%	17,930,464
Oct 15, 2026	56.70	59.00	56.55	57.70	57.70	1.48%	4,467,173
Oct 14, 2026	55.20	57.65	54.80	57.15	56.86	2.24%	3,416,191
Oct 13, 2026	55.40	57.45	53.90	55.90	55.62	-0.18%	7,273,693
Oct 12, 2026	64.85	65.79	56.00	56.00	55.72	-12.84%	6,616,393
Oct 9, 2026	62.30	65.10	62.25	64.25	63.92	3.71%	2,781,643
Oct 8, 2026	61.50	64.25	61.50	61.95	61.64	-0.08%	2,763,481
Oct 7, 2026	62.00	63.95	60.55	62.00	61.69	-1.35%	3,670,386
Oct 6, 2026	62.00	64.45	62.00	62.85	62.53	-	4,542,635
Oct 5, 2026	64.95	65.00	62.35	62.85	62.53	-2.26%	2,762,094
Oct 2, 2026	62.80	65.00	62.80	64.30	63.97	1.02%	2,140,135
Oct 1, 2026	63.00	67.49	61.50	63.65	63.33	0.63%	13,037,057
Sep 30, 2026	62.00	64.18	62.00	63.25	62.93	-0.79%	3,354,057
Sep 29, 2026	64.50	65.05	63.25	63.75	63.43	-0.70%	2,433,419
Sep 28, 2026	64.45	65.20	63.65	64.20	63.87	0.39%	2,840,236
Sep 25, 2026	62.75	64.00	62.55	63.95	63.63	0.95%	1,960,617
Sep 24, 2026	64.40	64.75	63.05	63.35	63.03	-1.63%	2,341,106
Sep 23, 2026	63.70	65.45	63.15	64.40	64.07	2.22%	7,164,083
Sep 22, 2026	64.00	65.40	63.00	63.00	62.68	-2.93%	1,682,352
Sep 21, 2026	66.45	66.45	64.65	64.90	64.57	-0.23%	2,087,671
Sep 18, 2026	65.05	66.90	64.60	65.05	64.72	-0.84%	9,706,569
Sep 17, 2026	64.85	66.01	64.55	65.60	65.27	1.55%	4,178,773
Sep 16, 2026	65.10	65.10	63.30	64.60	64.27	-1.00%	3,491,791
Sep 15, 2026	69.75	69.75	64.85	65.25	64.92	-3.40%	3,351,973
Sep 14, 2026	67.65	69.95	66.65	67.55	67.21	1.05%	9,422,359
Sep 11, 2026	68.85	68.85	66.32	66.85	66.51	-1.11%	1,142,175
Sep 10, 2026	67.40	69.05	66.90	67.60	67.26	0.22%	2,165,145
Sep 9, 2026	67.50	69.80	66.20	67.45	67.11	1.58%	4,579,001
Sep 8, 2026	68.60	68.60	65.65	66.40	66.06	-1.48%	2,179,374
Sep 7, 2026	69.75	70.05	66.30	67.40	67.06	-3.44%	2,383,275
Sep 4, 2026	68.50	69.80	67.80	69.80	69.45	1.60%	2,680,749
Sep 3, 2026	70.60	71.40	68.70	68.70	68.35	-3.04%	2,982,157
Sep 2, 2026	73.90	74.10	70.15	70.85	70.49	-4.39%	3,900,425
Sep 1, 2026	75.30	76.45	73.20	74.10	73.72	-3.58%	9,246,140
Aug 28, 2026	75.05	77.75	75.05	76.85	76.46	5.13%	16,852,126