Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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