Hays plc (LON:HAS)
London · Delayed Price · Currency is GBP · Price in GBX 56.55
-7.70 (-11.98%)
Oct 12, 2026, 4:19 PM GMT
Hays plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 64.85 | 64.90 | 56.05 | 56.55 | 56.55 | -11.98% | 4,219,915 |
| Oct 9, 2026 | 62.30 | 65.10 | 62.25 | 64.25 | 64.25 | 3.71% | 2,781,643 |
| Oct 8, 2026 | 61.50 | 64.25 | 61.50 | 61.95 | 61.95 | -0.08% | 2,763,480 |
| Oct 7, 2026 | 62.00 | 63.95 | 60.55 | 62.00 | 62.00 | -1.35% | 3,622,653 |
| Oct 6, 2026 | 62.00 | 64.45 | 62.00 | 62.85 | 62.85 | - | 4,542,634 |
| Oct 5, 2026 | 64.95 | 64.95 | 62.40 | 62.85 | 62.85 | -2.26% | 2,762,094 |
| Oct 2, 2026 | 62.80 | 65.00 | 62.80 | 64.30 | 64.30 | 1.02% | 2,140,135 |
| Oct 1, 2026 | 63.00 | 67.49 | 61.50 | 63.65 | 63.65 | 0.63% | 13,037,057 |
| Sep 30, 2026 | 62.00 | 64.18 | 62.00 | 63.25 | 63.25 | -0.78% | 3,354,057 |
| Sep 29, 2026 | 64.50 | 65.05 | 63.25 | 63.75 | 63.75 | -0.70% | 2,433,419 |
| Sep 28, 2026 | 64.45 | 65.20 | 63.65 | 64.20 | 64.20 | 0.39% | 2,840,236 |
| Sep 25, 2026 | 62.75 | 64.00 | 62.55 | 63.95 | 63.95 | 0.95% | 1,960,617 |
| Sep 24, 2026 | 64.40 | 64.75 | 63.05 | 63.35 | 63.35 | -1.63% | 2,341,106 |
| Sep 23, 2026 | 63.70 | 65.45 | 63.15 | 64.40 | 64.40 | 2.22% | 7,164,083 |
| Sep 22, 2026 | 64.00 | 65.40 | 63.00 | 63.00 | 63.00 | -2.93% | 1,682,352 |
| Sep 21, 2026 | 66.45 | 66.45 | 64.65 | 64.90 | 64.90 | -0.23% | 2,087,671 |
| Sep 18, 2026 | 65.05 | 66.90 | 64.60 | 65.05 | 65.05 | -0.84% | 9,706,569 |
| Sep 17, 2026 | 64.85 | 66.01 | 64.55 | 65.60 | 65.60 | 1.55% | 4,178,773 |
| Sep 16, 2026 | 65.10 | 65.10 | 63.30 | 64.60 | 64.60 | -1.00% | 3,491,791 |
| Sep 15, 2026 | 69.75 | 69.75 | 64.85 | 65.25 | 65.25 | -3.40% | 3,351,973 |
| Sep 14, 2026 | 67.65 | 69.95 | 66.65 | 67.55 | 67.55 | 1.05% | 9,422,359 |
| Sep 11, 2026 | 68.85 | 68.85 | 66.32 | 66.85 | 66.85 | -1.11% | 1,142,175 |
| Sep 10, 2026 | 67.40 | 69.05 | 66.90 | 67.60 | 67.60 | 0.22% | 2,165,145 |
| Sep 9, 2026 | 67.50 | 69.80 | 66.20 | 67.45 | 67.45 | 1.58% | 4,579,001 |
| Sep 8, 2026 | 68.60 | 68.60 | 65.65 | 66.40 | 66.40 | -1.48% | 2,179,374 |
| Sep 7, 2026 | 69.75 | 70.05 | 66.30 | 67.40 | 67.40 | -3.44% | 2,383,275 |
| Sep 4, 2026 | 68.50 | 69.80 | 67.80 | 69.80 | 69.80 | 1.60% | 2,680,749 |
| Sep 3, 2026 | 70.60 | 71.40 | 68.70 | 68.70 | 68.70 | -3.03% | 2,982,157 |
| Sep 2, 2026 | 73.90 | 74.10 | 70.15 | 70.85 | 70.85 | -4.39% | 3,900,425 |
| Sep 1, 2026 | 75.30 | 76.45 | 73.20 | 74.10 | 74.10 | -3.58% | 9,246,140 |
| Aug 28, 2026 | 75.05 | 77.75 | 75.05 | 76.85 | 76.85 | 5.13% | 16,852,126 |
| Aug 27, 2026 | 75.00 | 75.05 | 70.80 | 73.10 | 73.10 | -2.40% | 7,433,813 |
| 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 | 71.65 | 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 |