UK markets close in 1 hour 35 minutes

Hays plc (HAS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
92.40-1.25 (-1.33%)
As of 02:37PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202493.6094.1592.4092.4092.401,344,095
29 Apr 202494.0094.0090.8093.6593.652,652,696
26 Apr 202491.3093.0091.3092.1092.102,689,212
25 Apr 202490.7591.9090.5591.2591.253,466,843
24 Apr 202491.9092.2090.2590.5090.5012,000,389
23 Apr 202494.0094.0090.7590.9590.952,046,098
22 Apr 202493.0093.2591.8092.0592.051,214,457
19 Apr 202490.4091.5090.0091.4591.451,979,214
18 Apr 202489.4091.6089.1091.6091.602,276,542
17 Apr 202487.8590.7587.0089.3089.302,460,347
16 Apr 202490.4090.4087.2588.5088.505,254,356
15 Apr 202495.9597.1591.5092.5092.503,369,938
12 Apr 202498.9599.7096.5096.5096.503,999,830
11 Apr 202497.0097.1596.2596.9596.952,557,382
10 Apr 202497.0598.4096.1596.8596.852,505,974
09 Apr 202496.0598.7096.0597.0597.0512,426,233
08 Apr 202497.0098.8096.3098.4098.403,143,421
05 Apr 202497.0097.0095.9596.5096.505,405,812
04 Apr 202494.1596.7594.1596.6596.653,857,653
03 Apr 202491.4594.3591.4593.9093.903,937,065
02 Apr 202492.1595.1592.1593.7593.753,413,032
28 Mar 202493.1094.6592.6094.4594.453,289,179
27 Mar 202496.0096.0093.4594.0094.002,222,791
26 Mar 202492.8594.9092.8094.4094.401,575,056
25 Mar 202491.8093.6591.8093.3093.301,754,985
22 Mar 202492.3095.3092.3094.1094.101,812,484
21 Mar 202493.7594.9593.6094.9594.954,243,265
20 Mar 202492.9093.8092.0593.0093.001,909,706
19 Mar 202492.9094.3592.9093.2093.203,669,596
18 Mar 202496.8096.8094.2094.5094.501,505,062
15 Mar 202494.9094.9093.0094.4094.406,468,165
14 Mar 202494.4094.4093.0793.3593.352,852,627
13 Mar 202495.0595.2592.9593.0593.053,818,528
12 Mar 202495.6096.2394.3594.4594.453,792,042
11 Mar 202496.0097.3595.3095.6095.605,598,621
08 Mar 202497.3598.0096.6597.4597.457,653,511
07 Mar 202495.5097.9095.5097.2097.203,472,001
06 Mar 202496.7596.7595.3596.4096.406,979,407
05 Mar 202495.0096.0095.0095.9095.9010,616,827
04 Mar 202495.0095.8094.9095.7095.706,127,940
01 Mar 202494.8095.9594.1095.7095.703,202,834
29 Feb 202493.0094.4093.0094.1094.1011,038,161
29 Feb 20240.95 Dividend
28 Feb 202492.8095.0092.8094.5093.553,578,516
27 Feb 202491.0094.0091.0094.0093.062,568,501
26 Feb 202492.2595.0092.2592.7091.771,925,621
23 Feb 202497.6099.1092.1595.0094.042,377,211
22 Feb 202490.0599.0089.7594.7093.753,804,689
21 Feb 202498.5098.5095.3095.6094.642,677,680
20 Feb 202496.8097.4095.8096.4095.432,208,431
19 Feb 202497.1099.4096.3097.0596.072,330,974
16 Feb 202496.9597.9096.6597.1596.171,210,698
15 Feb 202496.6097.2596.2096.5595.581,960,151
14 Feb 202498.0098.0096.0096.3095.335,534,230
13 Feb 202499.7599.7595.9096.6095.631,628,767
12 Feb 202496.9598.7596.5597.6596.6712,971,465
09 Feb 202496.2596.6095.9096.4595.483,704,190
08 Feb 202495.3096.6095.2596.4095.432,991,179
07 Feb 202496.0096.9595.3095.3094.341,417,192
06 Feb 202497.5597.5595.8596.6595.681,825,111
05 Feb 202496.6597.9595.7596.0095.035,020,928
02 Feb 202499.7599.7596.7096.9595.982,634,628
01 Feb 202496.0099.1796.0096.8595.881,414,037
31 Jan 202496.9598.4596.9598.4097.413,517,263
30 Jan 202498.0098.6096.8497.1096.121,666,552
29 Jan 2024100.50100.5096.9598.0097.011,822,516
26 Jan 202498.3099.4596.1099.0098.004,652,803
25 Jan 202498.1598.1595.8596.3095.331,709,270
24 Jan 202497.2597.2595.3096.7095.732,579,064
23 Jan 202499.0099.0095.6595.9094.943,678,725
22 Jan 2024100.40100.4098.6598.8097.811,987,335
19 Jan 202499.55100.1098.7599.2098.201,350,190
18 Jan 202499.8099.9598.9599.6098.601,803,706
17 Jan 202498.4099.7598.3099.4598.452,602,993
16 Jan 202497.95101.2097.95100.5099.498,135,573
15 Jan 202499.70101.8098.90100.3099.293,534,931
12 Jan 202498.80100.2098.3099.9098.902,417,081
11 Jan 202497.45100.5097.4598.1597.163,707,669
10 Jan 202498.00100.1096.2599.9098.905,805,468
09 Jan 202487.10100.0087.10100.0098.9911,502,664
08 Jan 2024107.20107.90105.60107.70106.621,345,317
05 Jan 2024106.50108.50105.60107.60106.523,236,916
04 Jan 2024108.90109.40107.30108.70107.611,843,284
03 Jan 2024106.40109.10106.10107.20106.121,506,340
02 Jan 2024111.90111.90108.40109.30108.20805,507
29 Dec 2023109.90110.00108.80109.20108.10721,343
28 Dec 2023108.10110.70108.10109.90108.80811,749
27 Dec 2023111.30111.30109.50110.60109.491,519,788
22 Dec 2023109.30109.80108.00109.80108.703,452,703
21 Dec 2023110.30110.30108.30109.30108.204,882,158
20 Dec 2023108.80109.50107.90109.40108.307,894,935
19 Dec 2023105.70108.40105.70108.40107.311,454,230
18 Dec 2023104.00107.30104.00107.30106.223,117,516
15 Dec 2023106.90108.00106.00106.60105.534,872,173
14 Dec 2023106.30109.00105.00107.70106.622,420,541
13 Dec 2023101.70104.90101.70104.40103.353,746,137
12 Dec 2023103.30105.40102.80102.80101.772,530,815
11 Dec 2023102.00105.00102.00105.00103.942,457,673
08 Dec 2023104.60105.20103.80104.60103.553,087,320
07 Dec 2023108.30108.30103.80104.50103.451,442,749
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...