Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.50	33.36	31.50	33.02	-	1.85%	545,122
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
May 18, 2026	29.98	31.50	29.44	31.00	31.00	3.40%	8,367,574
May 15, 2026	30.00	30.48	29.42	29.98	29.98	-0.73%	3,834,455
May 14, 2026	30.16	31.12	30.06	30.20	30.20	-2.27%	4,294,807
May 13, 2026	33.52	33.58	30.84	30.90	30.90	-7.43%	7,877,409
May 12, 2026	34.48	34.48	33.32	33.38	33.38	-3.47%	3,627,518
May 11, 2026	34.02	35.12	34.02	34.58	34.58	-	6,386,437
May 8, 2026	34.76	35.52	34.34	34.58	34.58	-1.43%	5,183,315
May 7, 2026	34.50	35.24	33.82	35.08	35.08	2.93%	6,014,000
May 6, 2026	33.50	35.48	33.50	34.08	34.08	1.85%	3,344,423
May 5, 2026	34.26	34.60	32.72	33.46	33.46	-1.59%	3,786,839
May 1, 2026	33.08	34.16	32.52	34.00	34.00	1.80%	2,138,819
Apr 30, 2026	32.56	34.01	32.50	33.40	33.40	0.06%	4,483,292
Apr 29, 2026	32.12	34.12	32.12	33.38	33.38	1.58%	2,397,307
Apr 28, 2026	32.58	33.36	32.10	32.86	32.86	0.37%	2,342,397
Apr 27, 2026	32.48	32.86	31.90	32.74	32.74	1.55%	2,749,340
Apr 24, 2026	32.74	32.74	31.40	32.24	32.24	-0.31%	2,736,284
Apr 23, 2026	32.98	33.34	31.74	32.34	32.34	-2.12%	4,309,258
Apr 22, 2026	33.92	34.66	33.02	33.04	33.04	-0.48%	4,156,111
Apr 21, 2026	35.24	35.24	33.02	33.20	33.20	-3.21%	4,436,841
Apr 20, 2026	33.34	38.66	32.02	34.30	34.30	1.84%	7,115,307
Apr 17, 2026	31.88	34.20	31.88	33.68	33.68	3.25%	6,680,672
Apr 16, 2026	32.10	35.04	32.10	32.62	32.62	1.49%	6,023,718
Apr 15, 2026	31.84	32.26	31.10	32.14	32.14	3.01%	7,280,479
Apr 14, 2026	29.50	32.12	29.50	31.20	31.20	5.26%	8,063,975
Apr 13, 2026	30.00	30.64	28.68	29.64	29.64	-2.05%	5,346,305
Apr 10, 2026	31.24	31.56	30.12	30.26	30.26	-1.63%	5,682,738
Apr 9, 2026	32.74	32.74	30.44	30.76	30.76	-3.75%	6,440,291
Apr 8, 2026	33.20	34.50	31.94	31.96	31.96	0.76%	9,433,887
Apr 7, 2026	31.62	32.66	31.26	31.72	31.72	-1.25%	6,865,324
Apr 2, 2026	32.36	33.60	31.96	32.12	32.12	-3.37%	2,762,299
Apr 1, 2026	33.70	34.10	32.58	33.24	33.24	-0.24%	4,263,992
Mar 31, 2026	34.26	34.30	33.08	33.32	33.32	-1.24%	5,208,503
Mar 30, 2026	32.52	33.78	32.52	33.74	33.74	1.87%	7,837,183
Mar 27, 2026	33.74	33.92	33.12	33.12	33.12	-1.13%	2,992,683
Mar 26, 2026	32.28	33.78	32.28	33.50	33.50	2.32%	7,026,299
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	31.38	31.50	31.50	-4.43%	7,981,330
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