Hays plc (LON:HAS)
London
· Delayed Price · Currency is GBP · Price in GBX 38.82
-1.52 (-3.77%)
At close: Mar 5, 2026
Hays plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.00 | 40.54 | 38.20 | 38.94 | - | -3.46% | 16,520,054 |
| Mar 4, 2026 | 40.00 | 40.34 | 38.90 | 40.34 | 40.34 | 2.59% | 4,149,835 |
| Mar 3, 2026 | 39.50 | 39.52 | 38.06 | 39.32 | 39.32 | 1.55% | 6,050,905 |
| Mar 2, 2026 | 39.24 | 39.75 | 38.13 | 38.72 | 38.72 | -4.54% | 6,761,893 |
| Feb 27, 2026 | 45.56 | 45.56 | 39.62 | 40.56 | 40.56 | -9.59% | 14,454,750 |
| Feb 26, 2026 | 44.32 | 45.10 | 43.12 | 44.86 | 44.86 | 3.22% | 4,854,040 |
| Feb 25, 2026 | 43.18 | 44.34 | 42.90 | 43.46 | 43.46 | -0.37% | 6,156,958 |
| Feb 24, 2026 | 46.30 | 46.30 | 43.62 | 43.62 | 43.62 | -2.85% | 4,156,701 |
| Feb 23, 2026 | 47.16 | 47.62 | 44.90 | 44.90 | 44.90 | -2.48% | 2,960,797 |
| Feb 20, 2026 | 45.70 | 46.78 | 45.70 | 46.04 | 46.04 | 0.74% | 1,408,272 |
| Feb 19, 2026 | 47.56 | 47.56 | 45.70 | 45.70 | 45.70 | -1.30% | 3,369,890 |
| Feb 18, 2026 | 45.54 | 46.50 | 45.26 | 46.30 | 46.30 | 1.62% | 6,503,893 |
| Feb 17, 2026 | 47.16 | 47.16 | 45.12 | 45.56 | 45.56 | -0.78% | 2,521,050 |
| Feb 16, 2026 | 45.82 | 47.32 | 45.82 | 45.92 | 45.92 | -1.84% | 2,847,228 |
| Feb 13, 2026 | 45.80 | 47.08 | 45.80 | 46.78 | 46.78 | 0.73% | 2,916,750 |
| Feb 12, 2026 | 46.62 | 46.98 | 45.50 | 46.44 | 46.44 | 0.83% | 5,194,335 |
| Feb 11, 2026 | 48.48 | 48.48 | 46.00 | 46.06 | 46.06 | -5.73% | 3,709,596 |
| Feb 10, 2026 | 48.62 | 48.92 | 47.12 | 48.86 | 48.86 | 2.78% | 2,998,383 |
| Feb 9, 2026 | 48.90 | 49.62 | 46.96 | 47.54 | 47.54 | -0.17% | 2,192,632 |
| Feb 6, 2026 | 47.08 | 48.16 | 46.22 | 47.62 | 47.62 | 0.38% | 2,581,582 |
| Feb 5, 2026 | 46.18 | 47.94 | 46.18 | 47.44 | 47.44 | 0.08% | 3,856,216 |
| Feb 4, 2026 | 46.12 | 47.86 | 46.12 | 47.40 | 47.40 | 2.60% | 2,638,131 |
| Feb 3, 2026 | 46.08 | 47.68 | 46.06 | 46.20 | 46.20 | -2.08% | 4,568,106 |
| Feb 2, 2026 | 48.72 | 48.72 | 46.80 | 47.18 | 47.18 | -0.55% | 1,926,971 |
| Jan 30, 2026 | 45.84 | 47.68 | 45.52 | 47.44 | 47.44 | 3.27% | 4,179,206 |
| Jan 29, 2026 | 46.96 | 46.96 | 45.34 | 45.94 | 45.94 | -1.29% | 2,695,219 |
| Jan 28, 2026 | 46.00 | 47.36 | 46.00 | 46.54 | 46.54 | 0.78% | 5,413,145 |
| Jan 27, 2026 | 44.86 | 46.56 | 44.86 | 46.18 | 46.18 | 0.22% | 1,617,417 |
| Jan 26, 2026 | 46.32 | 46.84 | 45.74 | 46.08 | 46.08 | -1.12% | 958,491 |
| Jan 23, 2026 | 48.00 | 48.06 | 45.90 | 46.60 | 46.60 | -3.40% | 2,374,790 |
| Jan 22, 2026 | 44.64 | 48.38 | 44.64 | 48.24 | 48.24 | 4.82% | 4,098,288 |
| Jan 21, 2026 | 44.30 | 46.02 | 44.30 | 46.02 | 46.02 | 2.27% | 17,326,040 |
| Jan 20, 2026 | 46.00 | 46.00 | 43.81 | 45.00 | 45.00 | -0.27% | 6,674,732 |
| Jan 19, 2026 | 45.74 | 46.44 | 45.12 | 45.12 | 45.12 | -2.76% | 1,963,156 |
| Jan 16, 2026 | 47.00 | 47.48 | 46.18 | 46.40 | 46.40 | -1.69% | 2,305,487 |
| Jan 15, 2026 | 48.34 | 48.40 | 46.80 | 47.20 | 47.20 | -2.44% | 6,168,895 |
| Jan 14, 2026 | 50.95 | 51.20 | 48.38 | 48.38 | 48.38 | -5.04% | 3,632,831 |
| Jan 13, 2026 | 53.00 | 53.00 | 50.95 | 50.95 | 50.95 | -1.45% | 2,097,904 |
| Jan 12, 2026 | 51.40 | 51.90 | 51.20 | 51.70 | 51.70 | -1.24% | 2,148,262 |
| Jan 9, 2026 | 51.40 | 52.85 | 51.40 | 52.35 | 52.35 | 1.45% | 2,844,986 |
| Jan 8, 2026 | 53.30 | 53.40 | 51.20 | 51.60 | 51.60 | -5.49% | 3,491,818 |
| Jan 7, 2026 | 55.00 | 55.43 | 53.89 | 54.60 | 54.60 | 0.46% | 1,854,413 |
| Jan 6, 2026 | 55.60 | 55.60 | 53.30 | 54.35 | 54.35 | -0.91% | 1,816,855 |
| Jan 5, 2026 | 54.60 | 55.80 | 53.35 | 54.85 | 54.85 | - | 3,086,209 |
| Jan 2, 2026 | 55.50 | 56.40 | 54.80 | 54.85 | 54.85 | -2.58% | 2,687,804 |
| Dec 31, 2025 | 57.40 | 57.40 | 55.80 | 56.30 | 56.30 | 0.36% | 1,567,973 |
| Dec 30, 2025 | 55.40 | 56.45 | 55.40 | 56.10 | 56.10 | 0.36% | 1,817,197 |
| Dec 29, 2025 | 53.10 | 56.43 | 53.10 | 55.90 | 55.90 | 3.14% | 2,686,535 |
| Dec 24, 2025 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | - | 497,379 |
| Dec 23, 2025 | 54.15 | 54.35 | 53.75 | 54.20 | 54.20 | - | 2,358,154 |
| Dec 22, 2025 | 53.50 | 54.50 | 53.50 | 54.20 | 54.20 | 0.46% | 3,247,076 |
| Dec 19, 2025 | 53.60 | 54.20 | 53.35 | 53.95 | 53.95 | -0.83% | 7,495,082 |
| Dec 18, 2025 | 55.60 | 55.60 | 53.30 | 54.40 | 54.40 | -0.18% | 8,932,043 |
| Dec 17, 2025 | 53.55 | 55.05 | 53.55 | 54.50 | 54.50 | -0.46% | 1,554,963 |
| Dec 16, 2025 | 55.25 | 55.25 | 53.93 | 54.75 | 54.75 | 1.48% | 2,267,024 |
| Dec 15, 2025 | 55.25 | 55.25 | 53.25 | 53.95 | 53.95 | 0.28% | 1,952,455 |
| Dec 12, 2025 | 52.40 | 54.26 | 52.25 | 53.80 | 53.80 | 3.36% | 2,065,856 |
| Dec 11, 2025 | 52.20 | 52.55 | 51.50 | 52.05 | 52.05 | - | 3,589,711 |
| Dec 10, 2025 | 54.00 | 54.00 | 51.85 | 52.05 | 52.05 | -0.86% | 3,060,836 |
| Dec 9, 2025 | 52.20 | 53.45 | 52.20 | 52.50 | 52.50 | -1.22% | 4,672,236 |
| Dec 8, 2025 | 53.30 | 54.35 | 52.25 | 53.15 | 53.15 | -1.94% | 2,821,950 |
| Dec 5, 2025 | 55.60 | 55.60 | 53.48 | 54.20 | 54.20 | -1.81% | 1,461,366 |
| Dec 4, 2025 | 54.55 | 55.45 | 54.15 | 55.20 | 55.20 | 1.66% | 2,415,590 |
| Dec 3, 2025 | 54.00 | 55.20 | 53.65 | 54.30 | 54.30 | -1.45% | 6,816,521 |
| Dec 2, 2025 | 55.75 | 56.20 | 54.88 | 55.10 | 55.10 | -1.17% | 1,889,394 |
| Dec 1, 2025 | 56.15 | 57.30 | 55.60 | 55.75 | 55.75 | -3.21% | 4,192,013 |
| Nov 28, 2025 | 56.10 | 57.70 | 56.10 | 57.60 | 57.60 | 0.44% | 1,233,169 |
| Nov 27, 2025 | 58.00 | 58.00 | 56.40 | 57.35 | 57.35 | 1.68% | 1,882,712 |
| Nov 26, 2025 | 59.50 | 59.50 | 56.20 | 56.40 | 56.40 | -2.76% | 2,592,624 |
| Nov 25, 2025 | 56.45 | 58.45 | 56.25 | 58.00 | 58.00 | 2.65% | 5,853,266 |
| Nov 24, 2025 | 56.10 | 57.10 | 55.65 | 56.50 | 56.50 | 1.53% | 3,056,742 |
| Nov 21, 2025 | 53.40 | 55.66 | 53.40 | 55.65 | 55.65 | 1.92% | 1,372,615 |
| Nov 20, 2025 | 55.55 | 56.65 | 54.30 | 54.60 | 54.60 | -1.97% | 4,427,629 |
| Nov 19, 2025 | 57.00 | 57.00 | 55.40 | 55.70 | 55.70 | -0.45% | 2,422,937 |
| Nov 18, 2025 | 59.55 | 59.55 | 55.60 | 55.95 | 55.95 | -3.95% | 3,697,975 |
| Nov 17, 2025 | 58.25 | 60.00 | 58.15 | 58.25 | 58.25 | -0.85% | 2,486,131 |
| Nov 14, 2025 | 61.30 | 61.30 | 58.07 | 58.75 | 58.75 | -1.67% | 3,127,362 |
| Nov 13, 2025 | 58.70 | 60.50 | 58.70 | 59.75 | 59.75 | -0.17% | 2,239,171 |
| Nov 12, 2025 | 59.55 | 60.40 | 59.10 | 59.85 | 59.85 | 0.59% | 1,446,927 |
| Nov 11, 2025 | 59.00 | 59.60 | 58.45 | 59.50 | 59.50 | 2.06% | 2,004,579 |
| Nov 10, 2025 | 57.65 | 58.60 | 57.65 | 58.30 | 58.30 | 0.95% | 1,370,002 |
| Nov 7, 2025 | 60.00 | 60.00 | 57.40 | 57.75 | 57.75 | -1.62% | 9,285,429 |
| Nov 6, 2025 | 58.15 | 59.70 | 58.15 | 58.70 | 58.70 | 0.26% | 2,123,657 |
| Nov 5, 2025 | 58.25 | 59.45 | 56.75 | 58.55 | 58.55 | 1.83% | 1,739,723 |
| Nov 4, 2025 | 58.00 | 58.00 | 56.95 | 57.50 | 57.50 | -0.95% | 2,608,481 |
| Nov 3, 2025 | 59.70 | 59.70 | 57.55 | 58.05 | 58.05 | -1.69% | 1,848,280 |
| Oct 31, 2025 | 58.00 | 59.60 | 58.00 | 59.05 | 59.05 | 0.51% | 3,090,562 |
| Oct 30, 2025 | 59.50 | 59.65 | 58.40 | 58.75 | 58.75 | -1.59% | 3,623,569 |
| Oct 29, 2025 | 60.85 | 60.85 | 58.85 | 59.70 | 59.70 | 0.42% | 3,810,935 |
| Oct 28, 2025 | 59.20 | 60.10 | 59.20 | 59.45 | 59.45 | -0.50% | 1,358,225 |
| Oct 27, 2025 | 60.05 | 61.80 | 59.71 | 59.75 | 59.75 | -2.77% | 3,617,902 |
| Oct 24, 2025 | 62.45 | 62.45 | 60.70 | 61.45 | 61.45 | 1.40% | 2,576,630 |
| Oct 23, 2025 | 61.70 | 61.70 | 60.05 | 60.60 | 60.60 | 0.83% | 2,336,892 |
| Oct 22, 2025 | 57.70 | 60.40 | 57.35 | 60.10 | 60.10 | 2.04% | 4,870,713 |
| Oct 21, 2025 | 58.85 | 59.15 | 57.45 | 58.90 | 58.90 | 1.55% | 1,842,672 |
| Oct 20, 2025 | 57.50 | 58.35 | 57.45 | 58.00 | 58.00 | 0.26% | 1,179,474 |
| Oct 17, 2025 | 57.35 | 58.00 | 56.45 | 57.85 | 57.85 | -0.43% | 2,767,800 |
| Oct 16, 2025 | 58.45 | 58.50 | 56.95 | 58.10 | 58.10 | 0.17% | 2,098,439 |
| Oct 15, 2025 | 56.70 | 59.47 | 56.70 | 58.00 | 57.71 | 0.78% | 9,292,442 |
| Oct 14, 2025 | 57.10 | 58.55 | 57.00 | 57.55 | 57.26 | -1.62% | 2,671,523 |