Hays plc (LON:HAS)
London
· Delayed Price · Currency is GBP · Price in GBX 32.86
+0.12 (0.37%)
Apr 28, 2026, 4:47 PM GMT
Hays plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.58 | 33.36 | 32.10 | 33.00 | - | 0.79% | 911,738 |
| 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 |
| Feb 19, 2026 | 47.56 | 47.56 | 45.70 | 45.70 | 45.51 | -1.30% | 3,369,891 |
| Feb 18, 2026 | 45.54 | 46.50 | 45.17 | 46.30 | 46.11 | 1.62% | 6,503,893 |
| Feb 17, 2026 | 47.16 | 47.16 | 45.12 | 45.56 | 45.38 | -0.78% | 2,521,050 |
| Feb 16, 2026 | 45.82 | 47.32 | 45.82 | 45.92 | 45.73 | -1.84% | 2,847,228 |
| Feb 13, 2026 | 45.80 | 47.08 | 45.80 | 46.78 | 46.59 | 0.73% | 2,916,750 |
| Feb 12, 2026 | 46.62 | 46.98 | 45.50 | 46.44 | 46.25 | 0.83% | 5,194,335 |
| Feb 11, 2026 | 48.48 | 48.48 | 46.00 | 46.06 | 45.87 | -5.73% | 3,709,596 |
| Feb 10, 2026 | 48.62 | 48.92 | 47.12 | 48.86 | 48.66 | 2.78% | 2,998,383 |
| Feb 9, 2026 | 48.90 | 49.62 | 46.96 | 47.54 | 47.35 | -0.17% | 2,192,632 |
| Feb 6, 2026 | 47.08 | 48.16 | 46.22 | 47.62 | 47.43 | 0.38% | 2,581,582 |
| Feb 5, 2026 | 46.18 | 47.94 | 46.18 | 47.44 | 47.25 | 0.08% | 3,856,217 |
| Feb 4, 2026 | 46.12 | 47.86 | 46.12 | 47.40 | 47.21 | 2.60% | 2,638,131 |
| Feb 3, 2026 | 46.08 | 47.68 | 46.06 | 46.20 | 46.01 | -2.08% | 4,568,106 |
| Feb 2, 2026 | 48.72 | 48.72 | 46.80 | 47.18 | 46.99 | -0.55% | 1,926,971 |
| Jan 30, 2026 | 45.84 | 47.68 | 45.52 | 47.44 | 47.25 | 3.27% | 4,179,206 |
| Jan 29, 2026 | 46.96 | 46.96 | 45.34 | 45.94 | 45.75 | -1.29% | 2,695,219 |
| Jan 28, 2026 | 46.00 | 47.36 | 46.00 | 46.54 | 46.35 | 0.78% | 5,413,145 |
| Jan 27, 2026 | 44.86 | 46.56 | 44.86 | 46.18 | 45.99 | 0.22% | 1,617,417 |
| Jan 26, 2026 | 46.32 | 46.84 | 45.74 | 46.08 | 45.89 | -1.12% | 958,491 |
| Jan 23, 2026 | 48.00 | 48.47 | 45.90 | 46.60 | 46.41 | -3.40% | 2,374,791 |
| Jan 22, 2026 | 44.64 | 48.38 | 44.64 | 48.24 | 48.04 | 4.82% | 4,098,288 |
| Jan 21, 2026 | 44.30 | 46.02 | 44.30 | 46.02 | 45.83 | 2.27% | 17,326,040 |
| Jan 20, 2026 | 46.00 | 46.00 | 43.81 | 45.00 | 44.82 | -0.27% | 6,674,732 |
| Jan 19, 2026 | 45.74 | 46.44 | 45.12 | 45.12 | 44.94 | -2.76% | 1,963,156 |
| Jan 16, 2026 | 47.00 | 47.48 | 46.18 | 46.40 | 46.21 | -1.69% | 2,305,487 |
| Jan 15, 2026 | 48.34 | 48.43 | 46.80 | 47.20 | 47.01 | -2.44% | 6,168,894 |
| Jan 14, 2026 | 50.95 | 51.20 | 48.38 | 48.38 | 48.18 | -5.04% | 3,632,831 |
| Jan 13, 2026 | 53.00 | 53.00 | 50.95 | 50.95 | 50.74 | -1.45% | 2,097,904 |
| Jan 12, 2026 | 51.40 | 51.90 | 51.20 | 51.70 | 51.49 | -1.24% | 2,148,262 |
| Jan 9, 2026 | 51.40 | 52.85 | 51.40 | 52.35 | 52.14 | 1.45% | 2,844,986 |
| Jan 8, 2026 | 53.30 | 53.40 | 51.20 | 51.60 | 51.39 | -5.49% | 3,491,818 |
| Jan 7, 2026 | 55.00 | 55.43 | 53.89 | 54.60 | 54.38 | 0.46% | 1,854,413 |
| Jan 6, 2026 | 55.60 | 55.60 | 53.30 | 54.35 | 54.13 | -0.91% | 1,816,855 |
| Jan 5, 2026 | 54.60 | 56.30 | 53.35 | 54.85 | 54.63 | - | 3,086,209 |
| Jan 2, 2026 | 55.50 | 56.40 | 54.80 | 54.85 | 54.63 | -2.58% | 2,687,804 |
| Dec 31, 2025 | 57.40 | 57.40 | 55.80 | 56.30 | 56.07 | 0.36% | 1,567,973 |
| Dec 30, 2025 | 55.40 | 56.45 | 55.40 | 56.10 | 55.87 | 0.36% | 1,817,196 |
| Dec 29, 2025 | 53.10 | 56.43 | 53.10 | 55.90 | 55.67 | 3.14% | 3,086,535 |
| Dec 24, 2025 | 55.00 | 55.00 | 54.20 | 54.20 | 53.98 | - | 497,379 |
| Dec 23, 2025 | 54.15 | 54.35 | 53.75 | 54.20 | 53.98 | - | 2,358,154 |
| Dec 22, 2025 | 53.50 | 54.50 | 53.50 | 54.20 | 53.98 | 0.46% | 3,247,076 |
| Dec 19, 2025 | 53.60 | 54.20 | 53.35 | 53.95 | 53.73 | -0.83% | 7,495,082 |
| Dec 18, 2025 | 55.60 | 55.60 | 53.30 | 54.40 | 54.18 | -0.18% | 8,932,043 |
| Dec 17, 2025 | 53.55 | 55.05 | 53.55 | 54.50 | 54.28 | -0.46% | 1,554,963 |
| Dec 16, 2025 | 55.25 | 55.25 | 53.93 | 54.75 | 54.53 | 1.48% | 2,267,024 |
| Dec 15, 2025 | 55.25 | 55.25 | 53.25 | 53.95 | 53.73 | 0.28% | 1,952,455 |
| Dec 12, 2025 | 52.40 | 54.26 | 52.25 | 53.80 | 53.58 | 3.36% | 2,265,856 |
| Dec 11, 2025 | 52.20 | 52.55 | 51.50 | 52.05 | 51.84 | - | 3,589,711 |
| Dec 10, 2025 | 54.00 | 54.00 | 51.85 | 52.05 | 51.84 | -0.86% | 3,060,835 |
| Dec 9, 2025 | 52.20 | 53.45 | 52.20 | 52.50 | 52.29 | -1.22% | 4,672,236 |
| Dec 8, 2025 | 53.30 | 54.35 | 52.25 | 53.15 | 52.93 | -1.94% | 2,821,950 |
| Dec 5, 2025 | 55.60 | 55.60 | 53.48 | 54.20 | 53.98 | -1.81% | 1,461,366 |
| Dec 4, 2025 | 54.55 | 55.45 | 54.15 | 55.20 | 54.98 | 1.66% | 2,415,590 |
| Dec 3, 2025 | 54.00 | 55.20 | 53.65 | 54.30 | 54.08 | -1.45% | 6,816,521 |