UK markets closed

Hays plc (HASL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
94.75-0.95 (-0.99%)
At close: 04:29PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202496.3096.9594.4094.7594.75332,951
27 Jun 202495.8596.3595.4095.7095.70417,043
26 Jun 202498.85100.7095.3595.6095.60465,462
25 Jun 2024101.70101.7098.7098.7898.78218,384
24 Jun 2024100.60102.60100.60101.40101.40287,578
21 Jun 2024101.60102.10100.50101.70101.70207,051
20 Jun 2024101.90101.90100.15100.90100.90361,769
19 Jun 2024101.70102.80101.40101.50101.50125,890
18 Jun 2024101.90102.20101.00101.80101.80265,633
17 Jun 2024100.70103.20100.65102.00102.00677,783
14 Jun 2024103.00103.90102.05103.30103.30707,726
13 Jun 2024103.60103.90102.70103.10103.10332,491
12 Jun 2024102.80104.90102.40104.10104.10410,399
11 Jun 2024102.80104.00101.10102.90102.90857,169
10 Jun 2024106.20106.70105.10105.55105.55451,958
07 Jun 2024106.55107.20105.90106.00106.00454,900
06 Jun 2024106.00107.30105.90106.90106.90494,726
05 Jun 2024107.10107.10105.30106.00106.00410,114
04 Jun 2024107.60107.80105.40106.50106.50183,207
03 Jun 2024108.10109.50107.70108.90108.90329,619
31 May 2024106.00108.30105.80107.90107.90583,673
30 May 2024104.70106.90104.70106.50106.50372,052
29 May 2024105.70106.40104.60105.15105.15756,347
28 May 2024106.00106.90104.70105.40105.40416,188
24 May 2024106.00107.00105.80106.30106.30236,708
23 May 2024105.20107.30105.10107.10107.10346,604
22 May 2024104.10106.20103.70105.90105.90417,708
21 May 2024102.70104.55102.60104.00104.00339,798
20 May 2024103.60104.50103.20103.80103.80109,274
17 May 2024103.80104.30102.70103.90103.90214,470
16 May 2024104.60104.70102.50104.10104.10362,594
15 May 2024103.10103.90102.20103.40103.40428,126
14 May 2024100.80102.00100.00101.20101.20243,450
13 May 2024100.70101.5099.15100.80100.80364,883
10 May 202498.60100.2097.75100.20100.20680,246
09 May 202494.4597.6594.3597.3097.30466,667
08 May 202492.0594.0092.0593.6093.60171,368
07 May 202492.8093.7092.8093.3593.35400,548
03 May 202491.1593.2090.8091.9591.95322,511
02 May 202491.5091.9090.0590.4590.45424,852
01 May 202492.2892.8591.0591.2591.25143,123
30 Apr 202494.0094.1091.7091.9591.95284,003
29 Apr 202491.5093.7590.8093.7593.75385,780
26 Apr 202491.9092.9391.8092.5592.55579,375
25 Apr 202490.7091.9090.4591.5591.55561,187
24 Apr 202491.2092.1590.2590.8590.85399,089
23 Apr 202492.5392.5390.6591.1091.10201,724
22 Apr 202492.3593.2591.7591.8091.80158,252
19 Apr 202491.0591.5090.0591.2891.28439,086
18 Apr 202489.2591.3089.0591.1591.15216,952
17 Apr 202487.4090.7587.4089.8589.85614,239
16 Apr 202490.4090.4087.3087.8587.851,289,916
15 Apr 202496.0096.0091.5092.7292.72765,705
12 Apr 202498.8099.5096.8097.0597.05485,014
11 Apr 202497.0597.1096.2596.5596.55640,675
10 Apr 202497.8098.1096.1596.7096.70350,788
09 Apr 202497.8598.7097.0597.1097.10266,126
08 Apr 202496.4098.8096.3598.4098.40291,181
05 Apr 202496.5096.8095.9596.5596.55225,542
04 Apr 202494.6096.7594.6096.6596.65441,610
03 Apr 202491.9094.3091.9093.8893.88342,572
02 Apr 202493.1395.1593.1393.7593.75767,441
28 Mar 202493.3594.6592.8094.4794.47505,600
27 Mar 202495.2095.2293.3894.4094.40338,243
26 Mar 202494.1894.6593.5394.4594.45243,833
25 Mar 202492.9593.6592.6093.4093.40237,696
22 Mar 202494.9595.0793.6593.9393.93349,761
21 Mar 202493.4594.8593.4594.6094.60448,015
20 Mar 202492.7093.8092.0593.0593.05544,870
19 Mar 202494.0094.3593.0093.5093.50293,093
18 Mar 202494.9795.0094.2094.6594.65315,506
15 Mar 202494.0094.6593.2094.6094.60556,527
14 Mar 202493.3094.1593.2593.6593.65353,971
13 Mar 202494.2094.5592.9592.9592.95222,835
12 Mar 202495.6095.8094.3594.7594.75498,943
11 Mar 202497.1597.1595.3095.6595.65626,182
08 Mar 202497.5098.0096.6597.5097.50773,545
07 Mar 202496.2097.8595.8097.6097.60865,792
06 Mar 202495.5096.3095.3596.1096.10508,286
05 Mar 202495.5095.8595.0095.8095.80414,635
04 Mar 202495.6095.8094.9595.3595.35967,083
01 Mar 202494.4595.9594.1595.7595.75514,415
29 Feb 202493.7594.4093.5094.2594.25485,178
29 Feb 20240.95 Dividend
28 Feb 202494.0094.9593.7594.6093.65983,024
27 Feb 202492.9093.8091.8093.7092.76564,248
26 Feb 202494.6094.8092.2592.7091.77492,691
23 Feb 202497.2097.2092.1094.6593.70511,293
22 Feb 202490.0599.0090.0595.3094.34728,721
21 Feb 202496.6096.8895.2595.6594.69532,563
20 Feb 202497.0097.4595.8096.2095.23345,672
19 Feb 202497.5797.9596.3097.0096.03207,624
16 Feb 202497.4597.8096.6097.1596.17245,825
15 Feb 202496.7897.2596.2596.6595.68339,595
14 Feb 202497.2098.0596.0596.2095.23303,850
13 Feb 202497.9598.3095.9096.4595.48346,118
12 Feb 202497.0097.6596.5597.6596.67160,377
09 Feb 202496.0596.6095.9596.5595.58174,845
08 Feb 202495.9096.6095.2596.3095.33392,129
07 Feb 202496.8096.8095.4095.4094.44271,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...