UK markets closed

Hays plc (HAS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
156.70-1.60 (-1.01%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2021156.90159.40156.40156.70156.703,044,209
04 Mar 2021155.00160.40155.00158.30158.301,803,601
03 Mar 2021157.10159.50156.60159.00159.001,800,910
02 Mar 2021153.30156.70153.10155.00155.004,865,839
01 Mar 2021154.20156.50154.10154.10154.102,106,924
26 Feb 2021155.70157.00152.20152.20152.202,916,530
25 Feb 2021155.10160.50155.10157.50157.502,620,927
24 Feb 2021160.50162.50156.70159.60159.603,131,174
23 Feb 2021157.00159.00153.60159.00159.003,633,548
22 Feb 2021157.00157.00152.10153.70153.702,961,322
19 Feb 2021154.90157.05153.40155.60155.602,892,776
18 Feb 2021161.00161.00153.30153.30153.303,425,931
17 Feb 2021162.20162.20157.40158.00158.002,280,098
16 Feb 2021160.00160.20156.60159.80159.802,321,130
15 Feb 2021156.20158.26155.30156.40156.401,467,957
12 Feb 2021153.50156.40153.50155.00155.001,905,835
11 Feb 2021153.00155.70150.90155.60155.602,812,835
10 Feb 2021150.40151.30148.70150.70150.701,902,360
09 Feb 2021145.10150.72144.00149.10149.102,057,142
08 Feb 2021144.50146.90144.00144.70144.701,770,453
05 Feb 2021143.30146.10143.30144.40144.402,901,166
04 Feb 2021138.80143.90138.80143.30143.301,774,412
03 Feb 2021145.70145.70142.00142.00142.001,960,366
02 Feb 2021137.80145.20137.80143.20143.202,489,697
01 Feb 2021137.80143.20137.80142.20142.201,866,994
29 Jan 2021141.30141.80139.00140.80140.802,540,343
28 Jan 2021139.90142.80137.20142.50142.502,512,010
27 Jan 2021138.50142.50138.50140.30140.301,483,678
26 Jan 2021142.30142.80140.50141.90141.901,469,417
25 Jan 2021148.60148.60140.70141.90141.902,968,039
22 Jan 2021144.10145.90143.60145.50145.501,924,591
21 Jan 2021139.60146.80139.60145.20145.201,174,126
20 Jan 2021146.00146.00142.70144.30144.301,763,859
19 Jan 2021146.20146.20141.80142.80142.801,359,699
18 Jan 2021143.20145.30141.20143.40143.401,190,852
15 Jan 2021143.40144.80142.20143.30143.302,092,129
14 Jan 2021141.70147.30141.70145.80145.802,585,398
13 Jan 2021149.40149.40141.10141.40141.402,083,220
12 Jan 2021144.00146.50143.30145.30145.301,266,354
11 Jan 2021149.30149.30144.20144.50144.501,577,312
08 Jan 2021151.50152.00148.70148.90148.902,144,323
07 Jan 2021149.00151.40146.50149.10149.101,944,762
06 Jan 2021143.00149.00142.70148.20148.202,996,975
05 Jan 2021143.90147.70142.70145.50145.502,421,257
04 Jan 2021144.40145.40142.50143.30143.302,799,025
31 Dec 2020141.60143.40141.10143.00143.00556,167
30 Dec 2020145.00147.70142.30144.20144.201,069,843
29 Dec 2020147.50150.30145.10146.40146.402,499,869
24 Dec 2020143.80146.70142.70146.70146.70636,779
23 Dec 2020138.00144.10138.00143.30143.301,667,877
22 Dec 2020138.20143.20138.20141.10141.101,607,930
21 Dec 2020141.50143.60138.00141.00141.005,669,972
18 Dec 2020139.10144.10139.10144.10144.105,406,072
17 Dec 2020139.70144.00139.70142.10142.103,099,099
16 Dec 2020137.60142.80137.60142.20142.204,842,088
15 Dec 2020139.50140.30137.20140.30140.302,764,738
14 Dec 2020136.00141.80136.00138.10138.102,866,410
11 Dec 2020135.50138.70135.50138.30138.304,383,620
10 Dec 2020135.30138.70135.30137.20137.202,396,968
09 Dec 2020137.70138.90133.80138.40138.402,328,902
08 Dec 2020137.80137.80133.10134.30134.302,252,787
07 Dec 2020147.00147.00136.70136.70136.702,050,292
04 Dec 2020144.30145.50141.90143.20143.203,017,108
03 Dec 2020136.30143.30136.30142.50142.502,735,825
02 Dec 2020133.00138.80133.00138.00138.003,393,311
01 Dec 2020128.30135.60128.30134.30134.302,746,976
30 Nov 2020130.00134.53130.00130.20130.205,635,058
27 Nov 2020129.30134.20128.60131.10131.107,644,885
26 Nov 2020137.50137.50129.30131.80131.801,646,942
25 Nov 2020134.70137.10133.70134.60134.607,917,453
24 Nov 2020137.40137.40134.30137.00137.001,848,375
23 Nov 2020133.90134.67132.70134.30134.302,235,370
20 Nov 2020137.50137.50132.00133.00133.001,609,354
19 Nov 2020136.80137.80134.30134.50134.502,236,605
18 Nov 2020134.50138.50134.50138.00138.003,022,307
17 Nov 2020133.40138.50133.40137.50137.507,340,900
16 Nov 2020136.00137.20133.40136.50136.502,878,046
13 Nov 2020130.30133.30130.30132.60132.602,576,197
12 Nov 2020131.10133.70129.10131.60131.603,059,292
11 Nov 2020131.50131.50125.80130.80130.803,789,394
10 Nov 2020122.80131.00122.80128.70128.704,922,730
09 Nov 2020110.10126.20109.30125.00125.005,042,441
06 Nov 2020111.30111.80108.30108.50108.502,706,995
05 Nov 2020109.70111.70107.20109.80109.804,098,258
04 Nov 2020105.70109.40105.70108.40108.402,935,549
03 Nov 2020106.60108.50106.40107.50107.502,808,216
02 Nov 2020105.10107.10104.40105.60105.602,368,968
30 Oct 2020105.80107.90105.80106.80106.803,321,597
29 Oct 2020107.70108.50106.30107.20107.203,268,902
28 Oct 2020105.10107.90105.10106.30106.303,202,082
27 Oct 2020112.90112.90108.40108.40108.403,519,792
26 Oct 2020112.30115.30110.70110.70110.702,693,933
23 Oct 2020114.30115.30112.60113.80113.801,997,999
22 Oct 2020112.20115.00112.20113.40113.401,945,682
21 Oct 2020112.30116.20112.30114.50114.502,204,610
20 Oct 2020114.10115.90112.60114.20114.205,410,992
19 Oct 2020111.40113.80111.40113.70113.702,200,554
16 Oct 2020114.30117.60111.90112.30112.302,846,831
15 Oct 2020115.10116.10112.40114.30114.302,500,915
14 Oct 2020114.40120.10114.40115.80115.801,780,857
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...