Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	76.80	78.45	74.90	74.90	74.90	-1.71%	6,355,636
Aug 25, 2026	73.55	76.20	71.80	76.20	76.20	5.10%	4,859,059
Aug 24, 2026	72.40	74.30	71.50	72.50	72.50	0.49%	4,974,017
Aug 21, 2026	69.40	72.15	66.21	72.15	72.15	6.10%	7,002,996
Aug 20, 2026	69.00	72.83	66.15	68.00	68.00	-4.83%	7,199,798
Aug 19, 2026	69.00	71.70	68.35	71.45	71.45	2.95%	3,831,457
Aug 18, 2026	70.00	70.00	67.15	69.40	69.40	0.29%	3,202,269
Aug 17, 2026	69.05	69.80	68.10	69.20	69.20	0.14%	2,588,916
Aug 14, 2026	66.45	70.50	65.90	69.10	69.10	5.34%	7,221,735
Aug 13, 2026	64.40	66.40	64.40	65.60	65.60	1.08%	2,144,707
Aug 12, 2026	66.10	67.60	64.50	64.90	64.90	-4.28%	2,739,952
Aug 11, 2026	67.00	68.66	65.70	67.80	67.80	1.95%	2,925,452
Aug 10, 2026	66.00	66.90	65.50	66.50	66.50	0.83%	1,533,718
Aug 7, 2026	61.20	67.29	61.20	65.95	65.95	5.77%	6,385,198
Aug 6, 2026	60.65	63.30	57.61	62.35	62.35	3.66%	5,269,309
Aug 5, 2026	61.70	61.75	59.75	60.15	60.15	-0.66%	5,222,126
Aug 4, 2026	58.10	61.50	58.00	60.55	60.55	3.86%	6,669,473
Aug 3, 2026	57.10	59.35	56.30	58.30	58.30	3.37%	11,160,956
Jul 31, 2026	60.50	60.90	56.40	56.40	56.40	-6.47%	11,607,236
Jul 30, 2026	65.15	65.15	59.80	60.30	60.30	-6.73%	4,712,639
Jul 29, 2026	64.75	67.30	64.50	64.65	64.65	0.23%	13,159,097
Jul 28, 2026	59.00	64.50	59.00	64.50	64.50	8.86%	11,273,042
Jul 27, 2026	60.00	60.05	58.20	59.25	59.25	1.54%	2,323,506
Jul 24, 2026	58.00	58.85	57.00	58.35	58.35	0.09%	4,024,824
Jul 23, 2026	56.00	61.06	55.50	58.30	58.30	1.57%	6,231,208
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