LSE - Delayed Quote
GBp
Hays plc (HAS.L)
59.75
+1.00
(+1.70%)
At close: October 30 at 4:35:16 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.00
60.55
59.00
59.75
59.75
2,099,191
Oct 29, 2026
58.20
60.00
58.20
58.75
58.75
2,082,480
Oct 28, 2026
61.45
61.45
59.25
59.65
59.65
7,873,359
Oct 27, 2026
60.50
60.90
59.35
60.90
60.90
1,646,879
Oct 26, 2026
60.25
61.45
59.25
59.85
59.85
2,185,556
Oct 23, 2026
58.80
60.85
58.50
59.65
59.65
2,158,087
Oct 22, 2026
58.85
59.30
56.00
58.85
58.85
9,009,349
Oct 21, 2026
56.00
59.95
54.60
57.80
57.80
15,448,442
Oct 20, 2026
57.40
57.60
54.70
54.70
54.70
7,454,084
Oct 19, 2026
58.95
58.95
57.05
57.55
57.55
1,681,526
Oct 16, 2026
57.55
60.95
56.95
58.55
58.55
17,930,464
Oct 15, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
56.70
59.00
56.55
57.70
57.70
4,467,172
Oct 14, 2026
55.20
57.65
54.80
57.15
57.15
3,416,191
Oct 13, 2026
55.40
57.45
53.90
55.90
55.90
7,273,693
Oct 12, 2026
64.85
65.79
56.00
56.00
56.00
6,616,393
Oct 9, 2026
62.30
65.10
62.25
64.25
64.25
2,781,642
Oct 8, 2026
61.50
64.25
61.50
61.95
61.95
2,763,480
Oct 7, 2026
62.00
63.95
60.55
62.00
62.00
3,670,386
Oct 6, 2026
62.00
64.45
62.00
62.85
62.85
4,542,634
Oct 5, 2026
64.95
65.00
62.35
62.85
62.85
2,762,094
Oct 2, 2026
62.80
65.00
62.80
64.30
64.30
2,140,134
Oct 1, 2026
63.00
67.49
61.50
63.65
63.65
13,037,056
Sep 30, 2026
62.00
64.18
62.00
63.25
63.25
3,354,056
Sep 29, 2026
64.50
65.05
63.25
63.75
63.75
2,433,418
Sep 28, 2026
64.45
65.20
63.65
64.20
64.20
2,840,235
Sep 25, 2026
62.75
64.00
62.55
63.95
63.95
1,960,616
Sep 24, 2026
64.40
64.75
63.05
63.35
63.35
2,341,106
Sep 23, 2026
63.70
65.45
63.15
64.40
64.40
7,164,083
Sep 22, 2026
64.00
65.40
63.00
63.00
63.00
1,682,352
Sep 21, 2026
66.45
66.45
64.65
64.90
64.90
2,087,670
Sep 18, 2026
65.05
66.90
64.60
65.05
65.05
9,706,568
Sep 17, 2026
64.85
66.01
64.55
65.60
65.60
4,178,773
Sep 16, 2026
65.10
65.10
63.30
64.60
64.60
3,491,791
Sep 15, 2026
69.75
69.75
64.85
65.25
65.25
3,351,973
Sep 14, 2026
67.65
69.95
66.65
67.55
67.55
9,422,359
Sep 11, 2026
68.85
68.85
66.32
66.85
66.85
1,142,174
Sep 10, 2026
67.40
69.05
66.90
67.60
67.60
2,165,145
Sep 9, 2026
67.50
69.80
66.20
67.45
67.45
4,579,001
Sep 8, 2026
68.60
68.60
65.65
66.40
66.40
2,179,373
Sep 7, 2026
69.75
70.05
66.30
67.40
67.40
2,383,275
Sep 4, 2026
68.50
69.80
67.80
69.80
69.80
2,680,749
Sep 3, 2026
70.60
71.40
68.70
68.70
68.70
2,982,157
Sep 2, 2026
73.90
74.10
70.15
70.85
70.85
3,900,424
Sep 1, 2026
75.30
76.45
73.20
74.10
74.10
9,246,139
Aug 28, 2026
75.05
77.75
75.05
76.85
76.85
16,852,126
Aug 27, 2026
75.00
75.05
70.80
73.10
73.10
7,433,813
Aug 26, 2026
76.80
78.45
74.90
74.90
74.90
6,355,635
Aug 25, 2026
73.55
76.20
71.65
76.20
76.20
4,859,059
Aug 24, 2026
72.40
74.30
71.50
72.50
72.50
4,974,016
Aug 21, 2026
69.40
72.15
66.21
72.15
72.15
7,002,995
Aug 20, 2026
69.00
72.83
66.15
68.00
68.00
7,199,798
Aug 19, 2026
69.00
71.70
68.35
71.45
71.45
3,831,457
Aug 18, 2026
70.00
70.00
67.15
69.40
69.40
3,202,269
Aug 17, 2026
69.05
69.80
68.10
69.20
69.20
2,588,915
Aug 14, 2026
66.45
70.50
65.90
69.10
69.10
7,221,735
Aug 13, 2026
64.40
66.40
64.40
65.60
65.60
2,144,706
Aug 12, 2026
66.10
67.60
64.50
64.90
64.90
2,739,952
Aug 11, 2026
67.00
68.66
65.70
67.80
67.80
2,925,452
Aug 10, 2026
66.00
66.90
65.50
66.50
66.50
1,533,718
Aug 7, 2026
61.20
67.29
61.20
65.95
65.95
6,385,197
Aug 6, 2026
60.65
63.30
57.61
62.35
62.35
5,269,308
Aug 5, 2026
61.70
61.75
59.75
60.15
60.15
5,222,125
Aug 4, 2026
58.10
61.50
58.00
60.55
60.55
6,669,473
Aug 3, 2026
57.10
59.35
56.30
58.30
58.30
11,160,956
Jul 31, 2026
60.50
60.90
56.40
56.40
56.40
11,607,235
Jul 30, 2026
65.15
65.15
59.80
60.30
60.30
4,712,638
Jul 29, 2026
64.75
67.30
64.50
64.65
64.65
13,159,096
Jul 28, 2026
59.00
64.50
59.00
64.50
64.50
11,273,041
Jul 27, 2026
60.00
60.05
58.20
59.25
59.25
2,323,505
Jul 24, 2026
58.00
58.85
57.00
58.35
58.35
4,024,824
Jul 23, 2026
56.00
61.06
55.50
58.30
58.30
6,231,207
Jul 22, 2026
53.60
57.40
53.10
57.40
57.40
5,563,519
Jul 21, 2026
54.80
55.23
53.28
53.80
53.80
4,547,355
Jul 20, 2026
54.50
55.85
53.20
54.65
54.65
5,949,793
Jul 17, 2026
52.50
56.05
52.45
54.50
54.50
9,001,257
Jul 16, 2026
48.28
53.00
47.24
53.00
53.00
6,442,364
Jul 15, 2026
47.28
48.42
46.18
48.00
48.00
3,401,409
Jul 14, 2026
48.52
50.65
47.14
47.64
47.64
6,975,250
Jul 13, 2026
42.90
49.60
42.44
48.78
48.78
13,621,870
Jul 10, 2026
36.82
43.10
36.56
42.90
42.90
11,026,585
Jul 9, 2026
36.28
36.28
34.86
35.86
35.86
2,044,700
Jul 8, 2026
36.70
36.70
34.68
35.50
35.50
2,125,144
Jul 7, 2026
36.12
36.28
35.40
36.26
36.26
3,995,072
Jul 6, 2026
34.30
35.89
34.28
35.34
35.34
3,327,137
Jul 3, 2026
32.36
34.48
32.36
34.28
34.28
2,246,923
Jul 2, 2026
32.08
33.50
32.08
33.50
33.50
2,652,234
Jul 1, 2026
30.36
32.92
30.36
32.92
32.92
3,537,980
Jun 30, 2026
32.38
32.74
30.90
31.18
31.18
2,041,417
Jun 29, 2026
33.94
33.94
32.40
32.40
32.40
2,112,542
Jun 26, 2026
32.86
33.82
31.82
33.54
33.54
10,930,671
Jun 25, 2026
31.52
33.72
31.52
33.02
33.02
4,978,480
Jun 24, 2026
32.80
32.80
31.90
32.28
32.28
5,170,667
Jun 23, 2026
30.74
32.70
29.62
32.24
32.24
7,624,609
Jun 22, 2026
33.10
33.10
29.82
30.08
30.08
17,231,416
Jun 19, 2026
36.20
36.20
32.82
32.82
32.82
20,318,626
Jun 18, 2026
35.30
35.64
34.40
35.02
35.02
4,232,351
Jun 17, 2026
37.00
39.08
34.62
35.18
35.18
4,868,041
Jun 16, 2026
36.30
37.06
35.72
35.78
35.78
2,461,723
Jun 15, 2026
36.22
38.31
36.22
36.30
36.30
3,487,637
Jun 12, 2026
35.50
37.44
35.50
36.88
36.88
4,163,453
Jun 11, 2026
35.32
36.52
35.16
35.44
35.44
13,180,056
Jun 10, 2026
34.50
35.80
34.50
35.36
35.36
3,421,723
Jun 9, 2026
36.18
36.38
34.36
34.68
34.68
5,069,047
Jun 8, 2026
35.38
36.55
34.30
36.24
36.24
2,876,744
Jun 5, 2026
33.84
35.56
33.84
34.72
34.72
3,497,885
Jun 4, 2026
33.84
34.94
33.03
34.24
34.24
3,600,703
Jun 3, 2026
33.18
34.12
33.10
33.34
33.34
3,043,190
Jun 2, 2026
33.86
35.05
33.80
33.80
33.80
2,488,856
Jun 1, 2026
33.40
34.84
33.02
34.14
34.14
4,755,613
May 29, 2026
34.26
34.50
32.60
33.00
33.00
7,219,911
May 28, 2026
31.50
33.84
31.50
33.22
33.22
3,012,406
May 27, 2026
32.50
33.00
31.50
32.42
32.42
2,299,219
May 26, 2026
32.18
32.30
31.10
31.70
31.70
2,425,275
May 22, 2026
32.60
32.60
31.24
31.26
31.26
2,643,832
May 21, 2026
30.58
32.13
30.58
31.78
31.78
2,272,269
May 20, 2026
31.88
31.88
30.56
31.42
31.42
2,187,420
May 19, 2026
30.26
31.80
30.26
31.18
31.18
2,918,316
May 18, 2026
29.98
31.50
29.44
30.80
30.80
8,364,889
May 15, 2026
30.00
30.48
29.42
29.98
29.98
3,834,455
May 14, 2026
30.16
31.12
30.06
30.20
30.20
4,294,806
May 13, 2026
33.52
33.58
30.84
30.90
30.90
7,877,409
May 12, 2026
34.48
34.48
33.32
33.38
33.38
3,627,518
May 11, 2026
34.02
35.12
34.02
34.58
34.58
6,386,436
May 8, 2026
34.76
35.52
34.34
34.58
34.58
5,183,315
May 7, 2026
34.50
35.24
33.82
35.08
35.08
6,013,999
May 6, 2026
33.50
35.48
33.50
34.08
34.08
3,344,423
May 5, 2026
34.26
34.60
32.72
33.46
33.46
3,786,838
May 1, 2026
33.08
34.16
32.52
34.00
34.00
2,138,819
Apr 30, 2026
32.56
34.01
32.50
33.40
33.40
4,483,291
Apr 29, 2026
32.12
34.12
32.12
33.38
33.38
2,397,306
Apr 28, 2026
32.58
33.36
32.10
32.86
32.86
2,342,397
Apr 27, 2026
32.48
32.86
31.90
32.74
32.74
2,749,339
Apr 24, 2026
32.74
32.74
31.40
32.24
32.24
2,736,283
Apr 23, 2026
32.98
33.34
31.74
32.34
32.34
4,309,257
Apr 22, 2026
33.92
34.66
33.02
33.04
33.04
4,156,110
Apr 21, 2026
35.24
35.24
33.02
33.20
33.20
4,436,841
Apr 20, 2026
33.34
38.66
32.02
34.30
34.30
7,115,306
Apr 17, 2026
31.88
34.20
31.88
33.68
33.68
6,680,672
Apr 16, 2026
32.10
35.04
32.10
32.62
32.62
6,023,718
Apr 15, 2026
31.84
32.26
31.09
32.14
32.14
7,280,479
Apr 14, 2026
29.50
32.12
29.50
31.20
31.20
8,063,974
Apr 13, 2026
30.00
30.64
28.68
29.64
29.64
5,346,304
Apr 10, 2026
31.24
31.56
30.12
30.26
30.26
5,682,737
Apr 9, 2026
32.74
32.74
30.44
30.76
30.76
6,440,290
Apr 8, 2026
33.20
34.50
31.94
31.96
31.96
9,433,886
Apr 7, 2026
31.62
32.66
31.26
31.72
31.72
6,865,323
Apr 2, 2026
32.36
33.60
31.96
32.12
32.12
2,762,299
Apr 1, 2026
33.70
34.10
32.58
33.24
33.24
4,263,991
Mar 31, 2026
34.26
34.30
33.08
33.32
33.32
5,208,502
Mar 30, 2026
32.52
33.78
32.52
33.74
33.74
7,837,183
Mar 27, 2026
33.74
33.92
33.12
33.12
33.12
2,992,683
Mar 26, 2026
32.28
33.78
32.28
33.50
33.50
7,026,299
Mar 25, 2026
30.66
32.74
30.66
32.74
32.74
9,534,034
Mar 24, 2026
31.20
32.42
31.06
31.72
31.72
13,572,876
Mar 23, 2026
31.00
32.86
30.64
31.98
31.98
6,358,785
Mar 20, 2026
33.72
33.72
31.38
31.50
31.50
7,981,329
Mar 19, 2026
34.20
34.20
32.65
32.96
32.96
5,525,636
Mar 18, 2026
34.24
34.84
33.04
33.56
33.56
4,057,309
Mar 17, 2026
34.86
35.30
33.82
34.50
34.50
3,695,570
Mar 16, 2026
35.50
35.78
34.46
34.66
34.66
2,300,866
Mar 13, 2026
36.56
36.56
34.86
35.20
35.20
2,217,868
Mar 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
37.00
37.00
35.44
35.76
35.76
2,538,192
Mar 11, 2026
38.56
38.56
36.72
37.00
37.00
3,052,066
Mar 10, 2026
36.20
38.12
36.20
37.80
37.80
4,209,701
Mar 9, 2026
37.56
37.60
36.51
37.08
37.08
3,750,620
Mar 6, 2026
39.10
39.62
38.24
38.32
38.32
3,119,295
Mar 5, 2026
40.00
40.54
38.20
38.82
38.82
19,751,011
Mar 4, 2026
40.00
40.34
38.90
40.34
40.34
4,149,834
Mar 3, 2026
39.50
39.52
38.06
39.32
39.32
6,050,905
Mar 2, 2026
39.24
39.26
38.36
38.72
38.72
6,761,892
Feb 27, 2026
45.56
45.56
39.62
40.56
40.56
14,454,757
Feb 26, 2026
44.32
45.10
43.12
44.86
44.86
4,854,039
Feb 25, 2026
43.18
44.34
42.90
43.46
43.46
6,156,958
Feb 24, 2026
46.30
46.30
43.62
43.62
43.62
4,170,301
Feb 23, 2026
47.16
47.62
44.90
44.90
44.90
2,960,797
Feb 20, 2026
45.70
46.78
45.70
46.04
46.04
1,417,121
Feb 19, 2026
47.56
47.56
45.70
45.70
45.70
3,369,891
Feb 18, 2026
45.54
46.50
45.17
46.30
46.30
6,503,892
Feb 17, 2026
47.16
47.16
45.12
45.56
45.56
2,521,049
Feb 16, 2026
45.82
47.32
45.82
45.92
45.92
2,847,228
Feb 13, 2026
45.80
47.08
45.80
46.78
46.78
2,916,750
Feb 12, 2026
46.62
46.98
45.50
46.44
46.44
5,194,335
Feb 11, 2026
48.48
48.48
46.00
46.06
46.06
3,709,595
Feb 10, 2026
48.62
48.92
47.12
48.86
48.86
2,998,383
Feb 9, 2026
48.90
49.62
46.96
47.54
47.54
2,192,631
Feb 6, 2026
47.08
48.16
46.22
47.62
47.62
2,581,582
Feb 5, 2026
46.18
47.94
46.18
47.44
47.44
3,856,216
Feb 4, 2026
46.12
47.86
46.12
47.40
47.40
2,638,131
Feb 3, 2026
46.08
47.68
46.06
46.20
46.20
4,568,105
Feb 2, 2026
48.72
48.72
46.80
47.18
47.18
1,926,970
Jan 30, 2026
45.84
47.68
45.52
47.44
47.44
4,179,205
Jan 29, 2026
46.96
46.96
45.34
45.94
45.94
2,695,219
Jan 28, 2026
46.00
47.36
46.00
46.54
46.54
5,413,144
Jan 27, 2026
44.86
46.56
44.86
46.18
46.18
1,617,417
Jan 26, 2026
46.32
46.84
45.74
46.08
46.08
958,490
Jan 23, 2026
48.00
48.47
45.90
46.60
46.60
2,374,790
Jan 22, 2026
44.64
48.38
44.64
48.24
48.24
4,098,288
Jan 21, 2026
44.30
46.02
44.30
46.02
46.02
17,326,044
Jan 20, 2026
46.00
46.00
43.81
45.00
45.00
6,674,732
Jan 19, 2026
45.74
46.44
45.12
45.12
45.12
1,963,155
Jan 16, 2026
47.00
47.48
46.18
46.40
46.40
2,305,487
Jan 15, 2026
48.34
48.43
46.80
47.20
47.20
6,168,893
Jan 14, 2026
50.95
51.20
48.38
48.38
48.38
3,632,831
Jan 13, 2026
53.00
53.00
50.95
50.95
50.95
2,097,904
Jan 12, 2026
51.40
51.90
51.20
51.70
51.70
2,148,261
Jan 9, 2026
51.40
52.85
51.40
52.35
52.35
2,844,986
Jan 8, 2026
53.30
53.40
51.20
51.60
51.60
3,491,818
Jan 7, 2026
55.00
55.43
53.89
54.60
54.60
1,854,412
Jan 6, 2026
55.60
55.60
53.30
54.35
54.35
1,816,855
Jan 5, 2026
54.60
56.30
53.35
54.85
54.84
3,086,209
Jan 2, 2026
55.50
56.40
54.80
54.85
54.84
2,687,803
Dec 31, 2025
57.40
57.40
55.80
56.30
56.29
1,567,973
Dec 30, 2025
55.40
56.45
55.40
56.10
56.09
1,817,196
Dec 29, 2025
53.10
56.43
53.10
55.90
55.89
3,086,535
Dec 24, 2025
55.00
55.00
54.20
54.20
54.20
497,379
Dec 23, 2025
54.15
54.35
53.75
54.20
54.20
2,358,153
Dec 22, 2025
53.50
54.50
53.50
54.20
54.20
3,247,076
Dec 19, 2025
53.60
54.20
53.35
53.95
53.95
7,495,081
Dec 18, 2025
55.60
55.60
53.30
54.40
54.40
8,932,043
Dec 17, 2025
53.55
55.05
53.55
54.50
54.50
1,554,963
Dec 16, 2025
55.25
55.25
53.93
54.75
54.75
2,267,024
Dec 15, 2025
55.25
55.25
53.25
53.95
53.95
1,952,454
Dec 12, 2025
52.40
54.26
52.25
53.80
53.80
2,265,856
Dec 11, 2025
52.20
52.55
51.50
52.05
52.05
3,589,710
Dec 10, 2025
54.00
54.00
51.85
52.05
52.05
3,060,834
Dec 9, 2025
52.20
53.45
52.20
52.50
52.50
4,672,236
Dec 8, 2025
53.30
54.35
52.25
53.15
53.15
2,821,950
Dec 5, 2025
55.60
55.60
53.48
54.20
54.20
1,461,366
Dec 4, 2025
54.55
55.45
54.15
55.20
55.19
2,415,589
Dec 3, 2025
54.00
55.20
53.65
54.30
54.30
6,816,520
Dec 2, 2025
55.75
56.20
54.88
55.10
55.09
1,889,393
Dec 1, 2025
56.15
57.30
55.60
55.75
55.74
4,192,013
Nov 28, 2025
56.10
57.70
56.10
57.60
57.59
1,233,168
Nov 27, 2025
58.00
58.00
56.40
57.35
57.34
1,918,877
Nov 26, 2025
59.50
59.50
56.20
56.40
56.39
2,592,622
Nov 25, 2025
56.45
58.45
56.25
58.00
57.99
5,853,265
Nov 24, 2025
56.10
57.10
55.65
56.50
56.49
3,056,742
Nov 21, 2025
53.40
55.66
53.40
55.65
55.64
1,372,614
Nov 20, 2025
55.55
56.65
54.30
54.60
54.60
4,427,628
Nov 19, 2025
57.00
57.00
55.40
55.70
55.69
2,422,936
Nov 18, 2025
59.55
59.55
55.60
55.95
55.94
3,697,975
Nov 17, 2025
58.25
60.00
58.15
58.25
58.24
2,486,131
Nov 14, 2025
61.30
61.30
58.07
58.75
58.74
3,127,362
Nov 13, 2025
58.70
60.50
58.70
59.75
59.74
2,239,170
Nov 12, 2025
59.55
60.40
59.10
59.85
59.84
1,446,926
Nov 11, 2025
59.00
59.60
58.45
59.50
59.49
2,004,578
Nov 10, 2025
57.65
58.60
57.65
58.30
58.29
1,370,002
Nov 7, 2025
60.00
60.00
57.40
57.75
57.74
9,285,429
Nov 6, 2025
58.15
59.70
58.15
58.70
58.69
2,123,657
Nov 5, 2025
58.25
59.45
56.75
58.55
58.54
1,739,723
Nov 4, 2025
58.00
58.00
56.95
57.50
57.49
2,608,480
Nov 3, 2025
59.70
59.70
57.55
58.05
58.04
1,848,280
Oct 31, 2025
58.00
59.60
58.00
59.05
59.04
3,090,561
Oct 30, 2025
59.50
59.65
58.40
58.75
58.74
3,623,569
