Hays plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.76	0.76	0.76	0.76	0.76	8.88%	11,363
Sep 19, 2025	0.72	0.72	0.69	0.69	0.69	-22.04%	56,588
Apr 24, 2025	0.89	0.89	0.89	0.89	0.89	-34.07%	18,000
Jul 25, 2023	1.35	1.35	1.35	1.35	1.30	0.75%	500
Jul 12, 2023	1.34	1.34	1.34	1.34	1.30	-	327
May 25, 2023	1.34	1.34	1.34	1.34	1.30	-1.47%	19,500
May 12, 2023	1.38	1.38	1.36	1.36	1.31	-14.30%	21,274
Jul 16, 2020	1.59	1.59	1.59	1.59	1.53	9.45%	318,000
May 28, 2020	1.45	1.45	1.45	1.45	1.40	9.43%	71,170
May 21, 2020	1.29	1.33	1.29	1.33	1.28	-3.28%	39,235
Mar 27, 2020	1.37	1.37	1.37	1.37	1.32	-32.51%	1,039
Nov 1, 2019	2.03	2.03	2.03	2.03	1.96	19.41%	5,038
Oct 3, 2019	1.70	1.70	1.70	1.70	1.64	-	2,520
Aug 14, 2019	1.70	1.70	1.70	1.70	1.64	-33.33%	850
Mar 7, 2018	2.55	2.55	2.55	2.55	2.46	4.94%	3,970
Dec 22, 2017	2.43	2.43	2.43	2.43	2.35	5.65%	7,950
Dec 11, 2017	2.30	2.30	2.30	2.30	2.22	-6.12%	255
Dec 1, 2017	2.45	2.45	2.45	2.45	2.37	18.36%	1,000
Jun 16, 2017	2.07	2.07	2.07	2.07	2.00	-	4,900
Jun 12, 2017	2.07	2.07	2.07	2.07	2.00	-4.17%	760
May 22, 2017	2.16	2.16	2.16	2.16	2.09	12.50%	800
Mar 29, 2017	1.92	1.92	1.92	1.92	1.86	3.78%	1,685
Feb 23, 2017	1.85	1.85	1.85	1.85	1.79	-2.12%	1,600
Jan 23, 2017	1.89	1.89	1.89	1.89	1.83	0.53%	2,441
Jan 13, 2017	1.88	1.88	1.88	1.88	1.82	8.67%	3,612
Nov 28, 2016	1.73	1.73	1.73	1.73	1.67	1.76%	8,000
Oct 20, 2016	1.70	1.70	1.70	1.70	1.64	14.86%	1,683
Jul 19, 2016	1.48	1.48	1.48	1.48	1.43	7.25%	9,050
Jul 13, 2016	1.38	1.38	1.38	1.38	1.33	-1.43%	3,259
Jul 12, 2016	1.40	1.40	1.40	1.40	1.35	-3.45%	4,257
Jun 24, 2016	1.45	1.45	1.45	1.45	1.40	-30.62%	5,000
Jul 21, 2014	2.09	2.09	2.09	2.09	2.02	-13.99%	3,110
May 29, 2014	2.43	2.43	2.43	2.43	2.35	3.40%	2,360
Mar 27, 2014	2.35	2.35	2.35	2.35	2.27	3.98%	2,040
Mar 13, 2014	2.26	2.26	2.26	2.26	2.18	2.26%	44,820
Feb 20, 2014	2.21	2.21	2.21	2.21	2.14	6.25%	1,720
Feb 3, 2014	2.08	2.08	2.08	2.08	2.01	-6.73%	1,050
Jan 6, 2014	2.23	2.23	2.23	2.23	2.15	10.40%	2,360
Dec 20, 2013	2.02	2.02	2.02	2.02	1.95	10.38%	3,380
Nov 20, 2013	1.89	1.90	1.83	1.83	1.77	-6.44%	42,639
Nov 13, 2013	1.96	1.96	1.96	1.96	1.89	4.04%	464
Oct 14, 2013	1.88	1.88	1.88	1.88	1.82	-	1,544
Oct 3, 2013	1.88	1.88	1.88	1.88	1.82	12.57%	6,000
Aug 7, 2013	1.67	1.67	1.67	1.67	1.61	-1.76%	402
Aug 2, 2013	1.70	1.70	1.70	1.70	1.64	10.39%	890
Jul 25, 2013	1.54	1.54	1.54	1.54	1.49	1.32%	106
Jul 18, 2013	1.52	1.52	1.52	1.52	1.47	16.92%	4,065
Jul 1, 2013	1.30	1.30	1.30	1.30	1.26	-5.11%	740
May 29, 2013	1.37	1.37	1.37	1.37	1.32	-2.84%	2,379