UK Markets open in 6 hrs 59 mins

Hays plc (HAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
114.40+1.40 (+1.24%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
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 2020------
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 20201.211.221.191.201.201,625,258
01 Jul 2020121.90121.90115.90118.50118.503,786,346
30 Jun 20201.231.251.181.191.193,108,126
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
05 May 2020106.40107.30103.40105.00105.003,727,922
04 May 2020106.40106.56101.60104.10104.103,851,894
01 May 2020104.70110.00104.70105.90105.902,112,295
30 Apr 2020114.00114.10107.10108.50108.506,977,109
29 Apr 2020108.60114.30108.50111.50111.505,337,308
28 Apr 2020105.00110.20105.00108.10108.103,202,002
27 Apr 2020106.70107.70104.40105.00105.003,347,055
24 Apr 2020101.70105.10101.70103.10103.102,247,970
23 Apr 2020103.20108.10103.20105.90105.902,912,230
22 Apr 2020105.60109.30104.60105.10105.102,184,679
21 Apr 2020106.00107.20100.30106.00106.008,168,863
20 Apr 2020110.40110.40102.60107.10107.103,341,186
17 Apr 2020103.20107.30101.20105.60105.605,099,051
16 Apr 2020101.00105.4096.3599.3599.355,302,799
15 Apr 2020110.30110.30100.00101.40101.404,006,263
14 Apr 2020117.10117.30105.30112.50112.5016,228,448
09 Apr 2020105.60115.00105.60115.00115.006,262,496
08 Apr 202097.40106.5097.15105.10105.1018,659,126
07 Apr 202097.10103.0096.4099.3599.3513,457,246
06 Apr 202095.4099.4093.8595.8095.8011,481,838
03 Apr 202094.5096.2085.2592.0092.0012,227,307
02 Apr 202093.00103.3089.9094.8094.808,834,632
01 Apr 2020109.60112.90109.40109.40109.403,156,061
31 Mar 2020110.20117.60103.28115.20115.202,528,144
30 Mar 2020111.40117.60102.90110.00110.004,148,713
27 Mar 2020116.30118.10111.10112.20112.203,503,781
26 Mar 2020111.30120.70109.50120.40120.402,868,152
25 Mar 2020116.90125.00110.10115.00115.004,676,441
24 Mar 2020110.20116.60104.90116.60116.603,292,709
23 Mar 2020102.00106.4096.89105.20105.205,124,534
20 Mar 2020118.30120.00104.30106.90106.906,411,719
19 Mar 2020120.60127.70105.40112.70112.707,154,233
18 Mar 2020119.80125.70116.00120.90120.907,141,961
17 Mar 2020136.90136.90106.84121.00121.008,126,147
16 Mar 2020115.00115.0092.35109.20109.2011,998,600
13 Mar 2020111.20117.30109.80115.30115.3011,999,972
*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