Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	59.00	61.10	59.00	60.70	-	2.45%	478,796
Jul 27, 2026	60.00	60.05	58.20	59.25	59.25	1.54%	2,323,506
Jul 24, 2026	58.00	58.80	57.00	58.35	58.35	0.09%	4,024,823
Jul 23, 2026	56.00	61.00	55.75	58.30	58.30	1.57%	6,231,207
Jul 22, 2026	53.60	57.40	53.10	57.40	57.40	6.69%	5,563,519
Jul 21, 2026	54.80	55.23	53.28	53.80	53.80	-1.56%	4,547,356
Jul 20, 2026	54.50	55.85	53.20	54.65	54.65	0.28%	5,949,793
Jul 17, 2026	52.50	56.05	52.45	54.50	54.50	2.83%	9,001,257
Jul 16, 2026	48.28	53.00	47.24	53.00	53.00	10.42%	6,442,364
Jul 15, 2026	47.28	48.42	46.18	48.00	48.00	0.76%	3,401,410
Jul 14, 2026	48.52	50.65	47.14	47.64	47.64	-2.34%	6,975,250
Jul 13, 2026	42.90	49.60	42.44	48.78	48.78	13.71%	13,621,870
Jul 10, 2026	36.82	43.10	36.56	42.90	42.90	19.63%	11,026,586
Jul 9, 2026	36.28	36.28	34.86	35.86	35.86	1.01%	2,044,700
Jul 8, 2026	36.70	36.70	34.68	35.50	35.50	-2.10%	2,125,144
Jul 7, 2026	36.12	36.28	35.40	36.26	36.26	2.60%	3,995,073
Jul 6, 2026	34.30	35.89	34.28	35.34	35.34	3.09%	3,327,137
Jul 3, 2026	32.36	34.48	32.36	34.28	34.28	2.33%	2,246,924
Jul 2, 2026	32.08	33.50	32.08	33.50	33.50	1.76%	2,652,234
Jul 1, 2026	30.36	32.92	30.36	32.92	32.92	5.58%	3,537,981
Jun 30, 2026	32.38	32.74	30.90	31.18	31.18	-3.77%	2,041,418
Jun 29, 2026	33.94	33.94	32.40	32.40	32.40	-3.40%	2,112,542
Jun 26, 2026	32.86	33.82	31.82	33.54	33.54	1.57%	10,930,672
Jun 25, 2026	31.52	33.72	31.52	33.02	33.02	2.29%	4,978,480
Jun 24, 2026	32.80	32.80	31.90	32.28	32.28	0.12%	5,170,667
Jun 23, 2026	30.74	32.70	29.62	32.24	32.24	7.18%	7,624,610
Jun 22, 2026	33.10	33.10	29.82	30.08	30.08	-8.35%	17,231,416
Jun 19, 2026	36.20	36.20	32.82	32.82	32.82	-6.28%	20,318,620
Jun 18, 2026	35.30	35.64	34.40	35.02	35.02	-0.45%	4,232,351
Jun 17, 2026	37.00	39.08	34.62	35.18	35.18	-1.68%	4,868,041
Jun 16, 2026	36.30	37.06	35.72	35.78	35.78	-1.43%	2,461,723
Jun 15, 2026	36.22	38.31	36.22	36.30	36.30	-1.57%	3,487,637
Jun 12, 2026	35.50	37.44	35.50	36.88	36.88	4.06%	4,163,453
Jun 11, 2026	35.32	36.52	35.16	35.44	35.44	0.23%	13,180,050
Jun 10, 2026	34.50	35.80	34.50	35.36	35.36	1.96%	3,421,723
Jun 9, 2026	36.18	36.38	34.36	34.68	34.68	-4.30%	5,069,048
Jun 8, 2026	35.38	36.55	34.30	36.24	36.24	4.38%	2,876,745
Jun 5, 2026	33.84	35.56	33.84	34.72	34.72	1.40%	3,497,886
Jun 4, 2026	33.84	34.94	33.03	34.24	34.24	2.70%	3,600,704
Jun 3, 2026	33.18	34.12	33.10	33.34	33.34	-1.36%	3,043,191
Jun 2, 2026	33.86	35.05	33.80	33.80	33.80	-1.00%	2,488,857
Jun 1, 2026	33.40	34.84	33.02	34.14	34.14	3.45%	4,755,613
May 29, 2026	34.26	34.50	32.60	33.00	33.00	-0.66%	7,219,912
May 28, 2026	31.50	33.84	31.50	33.22	33.22	2.47%	3,012,407
May 27, 2026	32.50	33.00	31.50	32.42	32.42	2.27%	2,299,220
May 26, 2026	32.18	32.30	31.10	31.70	31.70	1.41%	2,425,276
May 22, 2026	32.60	32.60	31.24	31.26	31.26	-1.64%	2,643,832
May 21, 2026	30.58	32.13	30.58	31.78	31.78	1.15%	2,272,269
May 20, 2026	31.88	31.88	30.56	31.42	31.42	0.77%	2,187,421
May 19, 2026	30.26	31.80	30.26	31.18	31.18	0.58%	2,918,316