UK markets open in 6 hours 48 minutes

Hays plc (HAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
109.20+0.20 (+0.18%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020112.20112.20107.20109.20109.205,505,126
24 Sep 2020108.80111.30108.80109.00109.002,602,290
23 Sep 2020105.60112.60105.60110.40110.4014,307,686
22 Sep 2020108.10110.00105.60105.60105.604,317,983
21 Sep 2020113.70113.70108.10109.10109.102,316,054
18 Sep 2020117.20117.20113.50114.00114.005,694,607
17 Sep 2020116.00116.30110.90114.40114.406,548,251
16 Sep 2020120.10120.10112.90116.60116.603,678,767
15 Sep 2020121.10121.10116.80116.80116.802,690,998
14 Sep 2020113.10118.70113.10118.00118.004,077,490
11 Sep 2020116.30119.20115.70116.60116.602,453,361
10 Sep 2020119.40122.00117.40117.90117.901,882,171
09 Sep 2020121.20121.30116.80120.00120.002,261,064
08 Sep 2020121.20121.20115.60118.40118.403,131,712
07 Sep 2020118.30119.60116.80118.20118.201,362,479
04 Sep 2020113.70120.60113.70116.40116.401,728,983
03 Sep 2020116.50119.80116.30116.30116.302,059,776
02 Sep 2020114.30117.90114.30115.80115.802,579,183
01 Sep 2020122.20122.20116.20116.50116.503,116,094
28 Aug 2020118.80121.50116.47120.60120.603,684,398
27 Aug 2020119.80120.80114.90116.90116.905,473,479
26 Aug 2020116.90118.20115.80117.40117.402,885,796
25 Aug 2020119.00120.50116.30116.50116.502,127,202
24 Aug 2020113.70120.16113.70119.00119.00579,176
21 Aug 2020119.00119.30115.00116.70116.701,898,705
20 Aug 2020116.60118.80116.60117.60117.602,067,065
19 Aug 2020119.00121.30118.10118.80118.802,059,466
18 Aug 2020120.10124.60120.10120.70120.701,131,567
17 Aug 2020120.60124.60120.60122.60122.601,017,716
14 Aug 2020121.20123.20120.70121.80121.801,428,449
13 Aug 2020122.10125.80122.10124.20124.201,049,182
12 Aug 2020126.50126.50122.90125.20125.201,161,049
11 Aug 2020118.50124.10118.50124.10124.101,172,258
10 Aug 2020118.90119.70116.90119.30119.302,683,655
07 Aug 2020116.80119.30115.50117.90117.901,653,169
06 Aug 2020120.00120.00114.90116.50116.501,493,567
05 Aug 2020117.40119.10115.80118.50118.502,036,730
04 Aug 2020110.60116.00110.60114.40114.402,431,675
03 Aug 2020109.20113.80107.63113.00113.001,950,085
31 Jul 2020114.10114.10109.00109.00109.002,618,994
30 Jul 2020114.10115.40109.90110.90110.902,647,034
29 Jul 2020117.70117.70114.80114.80114.802,791,192
28 Jul 2020121.30121.30115.90117.10117.102,244,615
27 Jul 2020115.70118.70115.30118.50118.501,202,296
24 Jul 2020120.00121.20117.80117.80117.801,688,475
23 Jul 2020126.30126.30121.20122.80122.802,269,351
22 Jul 2020126.20126.80121.70122.70122.703,562,561
21 Jul 2020124.70130.00124.00126.30126.302,953,300
20 Jul 2020122.30122.30117.80121.70121.706,604,934
17 Jul 2020120.90124.50119.05120.20120.202,330,641
16 Jul 2020123.50125.20120.30125.00125.005,110,339
15 Jul 2020125.80128.40123.30126.60126.602,309,416
14 Jul 2020122.60123.80121.10122.90122.901,384,633
13 Jul 2020124.20124.30120.00124.20124.201,650,153
10 Jul 2020117.30121.70117.30120.20120.201,863,415
09 Jul 2020119.90121.40119.60119.90119.903,773,896
08 Jul 2020122.00123.86119.40119.90119.901,804,550
07 Jul 2020122.70123.70121.10123.30123.301,809,269
06 Jul 2020123.20124.60120.90123.00123.001,885,241
03 Jul 2020120.30121.90118.50121.10121.101,584,951
02 Jul 2020121.20122.40119.30120.30120.301,625,258
01 Jul 2020121.90121.90115.90118.50118.503,786,346
30 Jun 2020123.00125.20118.24119.00119.003,108,126
29 Jun 2020121.00124.30121.00123.10123.102,966,808
26 Jun 2020121.40124.60118.90121.90121.903,104,710
25 Jun 2020116.00119.10114.60118.00118.002,253,532
24 Jun 2020122.50123.50116.90116.90116.901,644,457
23 Jun 2020124.90126.10121.70122.70122.701,560,809
22 Jun 2020123.10124.40121.70122.20122.201,991,859
19 Jun 2020125.00127.60123.20124.30124.3023,479,700
18 Jun 2020122.70126.60121.80124.20124.202,573,486
17 Jun 2020122.50125.20121.90123.60123.603,355,081
16 Jun 2020125.80126.10121.90122.50122.502,398,238
15 Jun 2020115.00123.30115.86121.40121.403,743,041
12 Jun 2020118.90122.90118.20119.00119.004,045,164
11 Jun 2020122.60124.40120.70120.70120.702,015,299
10 Jun 2020131.40133.50125.50127.00127.002,776,513
09 Jun 2020132.40132.60127.50130.10130.106,616,564
08 Jun 2020131.60131.80128.30130.90130.906,697,964
05 Jun 2020125.00128.70123.10128.00128.006,252,819
04 Jun 2020123.00124.70119.78123.10123.103,014,951
03 Jun 2020119.70122.30117.40121.50121.502,290,199
02 Jun 2020118.90120.30114.70117.90117.903,549,549
01 Jun 2020114.90118.02114.90115.80115.802,622,732
29 May 2020115.50116.00110.80112.70112.705,761,842
28 May 2020117.40119.80113.50116.30116.303,014,217
27 May 2020109.80115.60109.80114.60114.605,897,572
26 May 2020108.50111.00107.47109.80109.802,299,594
22 May 2020107.60108.10104.40107.00107.001,930,912
21 May 2020103.70108.50103.40108.00108.002,329,034
20 May 2020106.50107.30102.40106.20106.202,105,121
19 May 2020106.70107.80104.70105.90105.902,302,968
18 May 2020100.20105.8099.60105.40105.402,388,573
15 May 202099.05101.7297.6598.0098.003,117,238
14 May 202098.15100.2094.6598.1098.103,331,808
13 May 2020102.10102.4099.4099.4099.402,902,465
12 May 2020104.30106.00103.10103.40103.402,200,483
11 May 2020106.80108.80103.20104.80104.801,671,712
07 May 2020103.50105.48101.30104.70104.703,430,851
06 May 2020102.40106.60100.90102.30102.303,042,641
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more