Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	34.00	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%	2,397,306
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%	2,733,037
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
Mar 13, 2026	36.56	36.56	34.86	35.20	35.20	-1.57%	2,217,868
Mar 12, 2026	37.00	37.00	35.44	35.76	35.76	-3.35%	2,538,193
Mar 11, 2026	38.56	38.56	36.72	37.00	36.85	-2.12%	3,052,067
Mar 10, 2026	36.20	38.12	36.20	37.80	37.65	1.94%	4,209,701
Mar 9, 2026	37.56	37.60	36.51	37.08	36.93	-3.24%	3,750,620
Mar 6, 2026	39.10	39.62	38.24	38.32	38.16	-1.29%	3,119,295
Mar 5, 2026	40.00	40.54	38.20	38.82	38.66	-3.77%	19,751,010
Mar 4, 2026	40.00	40.34	38.90	40.34	40.18	2.59%	4,149,835
Mar 3, 2026	39.50	39.52	38.06	39.32	39.16	1.55%	6,050,905
Mar 2, 2026	39.24	39.75	38.13	38.72	38.56	-4.54%	6,761,893
Feb 27, 2026	45.56	45.56	39.62	40.56	40.40	-9.59%	14,454,750
Feb 26, 2026	44.32	45.10	43.12	44.86	44.68	3.22%	4,854,040
Feb 25, 2026	43.18	44.34	42.90	43.46	43.28	-0.37%	6,156,958
Feb 24, 2026	46.30	46.30	43.62	43.62	43.44	-2.85%	4,170,301
Feb 23, 2026	47.16	47.62	44.90	44.90	44.72	-2.48%	2,960,797
Feb 20, 2026	45.70	46.78	45.70	46.04	45.85	0.74%	1,417,121