Hays (HAS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hays

Date Open High Low Close* Volume
01/05/2025 73.00p 73.25p 71.65p 73.05p 685101
30/04/2025 73.65p 73.65p 70.65p 71.60p 2224203
29/04/2025 72.05p 73.10p 71.45p 72.00p 2299861
28/04/2025 72.20p 72.60p 71.20p 71.60p 2469908
25/04/2025 69.55p 71.75p 69.00p 71.65p 2850529
24/04/2025 70.25p 70.50p 68.35p 69.20p 1765150
23/04/2025 69.20p 70.90p 68.95p 70.25p 4626272
22/04/2025 67.50p 68.30p 66.55p 68.00p 9023240
17/04/2025 69.25p 69.90p 66.75p 68.10p 3341454
16/04/2025 69.75p 70.55p 68.30p 69.75p 2191823
15/04/2025 69.40p 70.70p 69.30p 69.85p 4388913
14/04/2025 68.05p 69.65p 67.95p 69.10p 1862682
11/04/2025 70.05p 71.00p 66.15p 67.10p 4769790
10/04/2025 69.90p 72.70p 69.25p 70.35p 2530873
09/04/2025 65.90p 68.10p 65.35p 66.85p 2251532
08/04/2025 66.50p 69.40p 66.10p 69.30p 2437513
07/04/2025 68.55p 69.29p 63.75p 65.00p 3988704
04/04/2025 72.90p 75.00p 69.95p 70.75p 2499350
03/04/2025 77.10p 78.20p 74.60p 74.75p 2493219
02/04/2025 78.85p 79.19p 77.65p 78.55p 4151815
01/04/2025 80.45p 80.45p 79.10p 79.30p 2540499
31/03/2025 84.15p 84.15p 79.30p 79.30p 8016968
28/03/2025 82.75p 84.35p 82.30p 83.35p 3013412
27/03/2025 84.15p 84.35p 82.30p 83.50p 2694782
26/03/2025 82.05p 84.40p 81.90p 83.65p 1851553
25/03/2025 83.75p 83.75p 82.10p 82.10p 4670332
24/03/2025 84.50p 84.60p 81.90p 82.90p 4014151
21/03/2025 86.00p 86.00p 83.45p 83.90p 8887248
20/03/2025 84.25p 87.00p 84.25p 86.00p 10080710
19/03/2025 89.05p 89.85p 86.00p 86.35p 5314479
18/03/2025 84.80p 88.90p 84.35p 88.35p 8463518
17/03/2025 85.50p 86.60p 83.85p 86.00p 4379310
14/03/2025 79.50p 85.10p 78.75p 85.10p 5629449
13/03/2025 75.00p 76.20p 74.50p 75.75p 3277258
12/03/2025 76.00p 76.85p 74.90p 75.20p 5657689
11/03/2025 75.00p 77.45p 75.00p 76.40p 2089310
10/03/2025 75.00p 77.75p 75.00p 76.25p 2732032
07/03/2025 75.80p 77.00p 75.30p 76.80p 2211141
06/03/2025 73.50p 78.05p 73.50p 78.05p 2788962
05/03/2025 70.00p 74.50p 69.95p 74.50p 18657916
04/03/2025 71.00p 71.00p 68.00p 68.00p 3434218
03/03/2025 69.00p 71.40p 69.00p 70.60p 1468073
28/02/2025 72.15p 72.15p 69.30p 70.35p 4879791
27/02/2025 70.60p 71.20p 69.45p 70.70p 2136074
26/02/2025 70.05p 73.45p 70.05p 72.15p 7787760
25/02/2025 71.85p 72.05p 69.90p 71.35p 7733277
24/02/2025 70.10p 71.75p 69.92p 70.60p 1580441
21/02/2025 71.75p 73.35p 70.80p 71.25p 1860297
20/02/2025 73.90p 74.20p 70.75p 71.70p 1879214
19/02/2025 73.25p 75.10p 72.45p 73.05p 2229860
18/02/2025 76.20p 76.20p 74.45p 74.50p 1549245
17/02/2025 74.80p 76.00p 74.65p 75.40p 1377919
14/02/2025 75.00p 76.20p 74.80p 75.00p 1909288
13/02/2025 74.00p 75.70p 74.00p 75.60p 10729971
12/02/2025 74.00p 76.35p 74.00p 74.35p 1610717
11/02/2025 77.15p 77.15p 75.05p 75.25p 1667786
10/02/2025 77.55p 77.55p 73.72p 75.40p 6289976
07/02/2025 76.85p 77.00p 75.70p 76.00p 1416679
06/02/2025 73.70p 77.10p 73.70p 76.45p 902097
05/02/2025 75.30p 76.30p 74.45p 75.80p 4451678
04/02/2025 74.60p 75.50p 74.50p 75.10p 2045411
03/02/2025 75.35p 76.85p 74.85p 75.30p 2397474
31/01/2025 78.95p 78.95p 76.45p 77.05p 2134894
30/01/2025 78.00p 78.25p 76.44p 77.05p 3625305
29/01/2025 78.05p 78.05p 76.55p 76.90p 1170947
28/01/2025 77.00p 77.40p 75.70p 76.55p 1853165
27/01/2025 77.00p 77.65p 76.60p 76.65p 1528733
24/01/2025 77.85p 77.85p 76.25p 77.00p 1459849
23/01/2025 77.00p 77.00p 75.45p 76.00p 2431602
22/01/2025 76.00p 77.64p 76.00p 76.05p 2911806
21/01/2025 75.70p 77.50p 75.70p 77.15p 1188302
20/01/2025 76.15p 78.10p 76.15p 77.10p 873901
17/01/2025 77.10p 78.55p 77.00p 77.85p 2047728
16/01/2025 75.05p 77.00p 74.75p 77.00p 2501031
15/01/2025 72.30p 75.40p 72.30p 74.70p 4000256
14/01/2025 72.10p 72.90p 71.40p 72.40p 4936548
13/01/2025 72.95p 72.95p 70.05p 71.45p 3820110
10/01/2025 72.30p 72.30p 70.85p 70.95p 3031797
09/01/2025 72.00p 72.40p 70.08p 71.90p 15159838
08/01/2025 78.00p 78.00p 75.25p 75.50p 29955352
07/01/2025 79.00p 79.50p 77.25p 77.50p 6967861
06/01/2025 79.00p 80.55p 77.15p 79.30p 1179571
03/01/2025 80.40p 80.40p 78.55p 78.55p 1637377
02/01/2025 80.50p 81.05p 79.40p 79.95p 1782605
31/12/2024 77.90p 80.70p 77.90p 80.35p 481145
30/12/2024 79.05p 79.95p 79.00p 79.70p 973665
27/12/2024 77.25p 79.95p 77.25p 79.35p 768891
24/12/2024 79.00p 79.75p 77.35p 79.55p 533062
23/12/2024 75.15p 78.95p 75.15p 78.75p 1576195
20/12/2024 76.00p 78.22p 75.80p 78.20p 13292258
19/12/2024 76.20p 76.45p 75.48p 76.15p 4661552
18/12/2024 77.50p 78.30p 76.63p 76.65p 2421097
17/12/2024 77.15p 78.65p 77.15p 77.75p 5574979
16/12/2024 77.95p 79.15p 77.90p 78.85p 3532216
13/12/2024 80.60p 80.60p 78.05p 79.45p 3735599
12/12/2024 79.10p 80.05p 75.90p 79.70p 12662115
11/12/2024 80.50p 83.10p 80.50p 82.70p 1799218
10/12/2024 82.05p 82.25p 80.90p 81.85p 2598234
09/12/2024 80.30p 83.55p 78.95p 81.95p 4517600
06/12/2024 79.70p 79.70p 77.80p 79.25p 3091171
05/12/2024 76.65p 78.85p 76.65p 78.00p 1111120
04/12/2024 78.40p 78.85p 77.10p 78.45p 1327274
03/12/2024 78.85p 79.15p 77.70p 78.50p 1858972
02/12/2024 76.70p 79.95p 76.70p 78.85p 972620
29/11/2024 80.55p 80.55p 78.25p 78.55p 1434513
28/11/2024 80.50p 80.50p 78.50p 79.10p 749104
27/11/2024 75.45p 78.95p 75.45p 78.60p 832239
26/11/2024 77.05p 77.90p 76.70p 77.25p 1536548
25/11/2024 78.25p 79.10p 76.43p 78.65p 4426552
22/11/2024 77.10p 77.10p 75.05p 76.30p 1757763
21/11/2024 75.00p 76.60p 75.00p 75.50p 5737031
20/11/2024 76.10p 78.60p 76.00p 76.00p 3606617
19/11/2024 79.10p 79.10p 77.20p 77.20p 575140
18/11/2024 79.10p 79.45p 77.00p 77.20p 3031886
15/11/2024 77.75p 78.80p 77.60p 77.65p 1637501
14/11/2024 75.25p 78.25p 75.25p 77.75p 1209862
13/11/2024 77.10p 77.65p 76.50p 77.10p 4169420
12/11/2024 76.85p 77.95p 76.85p 77.35p 8066249
11/11/2024 79.20p 79.55p 78.00p 78.45p 1993186
08/11/2024 81.00p 81.00p 77.75p 78.15p 2318377
07/11/2024 78.05p 80.15p 78.05p 79.35p 1767266
06/11/2024 78.00p 79.45p 77.75p 79.15p 2216063
05/11/2024 77.85p 78.40p 77.50p 77.90p 1964875
04/11/2024 78.05p 78.80p 77.75p 78.10p 1470636
01/11/2024 75.60p 78.50p 75.60p 78.20p 1607467
31/10/2024 77.45p 77.90p 76.80p 77.40p 2190651
30/10/2024 79.55p 79.55p 77.15p 77.75p 4750339
29/10/2024 79.55p 79.79p 77.50p 77.50p 2008775
28/10/2024 80.20p 80.60p 78.75p 79.55p 1332049
25/10/2024 81.50p 81.50p 78.75p 79.80p 3830572
24/10/2024 80.10p 81.65p 79.90p 81.00p 480890
23/10/2024 81.35p 81.85p 80.20p 81.00p 1929208
22/10/2024 80.45p 82.05p 80.40p 81.55p 2088322
21/10/2024 82.00p 82.65p 79.95p 80.05p 1718149
18/10/2024 82.45p 83.80p 82.05p 82.35p 4478726
17/10/2024 84.00p 84.70p 82.60p 82.75p 3149934
16/10/2024 83.40p 87.20p 83.40p 85.75p 1761077
15/10/2024 86.10p 86.10p 83.90p 85.65p 2337897
14/10/2024 84.30p 85.55p 83.00p 85.00p 2191518
11/10/2024 85.00p 88.60p 84.00p 84.80p 3435106
10/10/2024 89.10p 89.10p 85.10p 85.75p 3120268
09/10/2024 86.00p 88.15p 86.00p 86.95p 2765879
08/10/2024 86.35p 88.45p 86.35p 86.85p 3075031
07/10/2024 89.15p 91.70p 88.30p 88.80p 1675103
04/10/2024 88.55p 90.70p 88.55p 90.70p 1251572
03/10/2024 92.20p 92.20p 89.10p 89.10p 727826
02/10/2024 89.50p 92.90p 89.50p 90.15p 4167612
01/10/2024 91.60p 93.05p 90.95p 91.25p 1114194
30/09/2024 95.50p 95.50p 92.70p 92.80p 2087272
27/09/2024 94.35p 95.05p 92.50p 94.80p 2345327
26/09/2024 92.05p 93.20p 90.25p 92.30p 1247685
25/09/2024 92.80p 92.80p 89.40p 90.45p 1579453
24/09/2024 90.40p 91.70p 90.25p 90.45p 2035794
23/09/2024 92.35p 93.05p 90.45p 90.90p 2345984
20/09/2024 94.05p 96.35p 93.80p 93.80p 5643461
19/09/2024 95.00p 96.60p 93.55p 96.60p 2074184
18/09/2024 90.40p 93.05p 90.40p 92.70p 1468732
17/09/2024 90.65p 92.90p 90.65p 92.70p 1792283
16/09/2024 90.50p 91.10p 88.94p 90.45p 1133746
13/09/2024 91.00p 91.00p 88.55p 90.50p 857827
12/09/2024 91.65p 91.65p 89.15p 89.30p 1247613
11/09/2024 92.05p 92.05p 89.05p 89.05p 1709309
10/09/2024 88.95p 90.90p 88.95p 89.90p 2007282
09/09/2024 91.45p 91.45p 87.35p 90.15p 1329202
06/09/2024 91.35p 91.50p 88.75p 88.75p 2112961
05/09/2024 94.85p 94.85p 91.35p 91.35p 928606
04/09/2024 90.45p 92.80p 89.25p 92.35p 1334629
03/09/2024 91.30p 94.80p 91.30p 91.70p 1574270
02/09/2024 91.00p 94.50p 91.00p 93.45p 1231053
30/08/2024 91.45p 94.60p 91.45p 92.65p 3402421
29/08/2024 91.85p 94.75p 91.85p 93.15p 1096982
28/08/2024 94.75p 95.76p 92.90p 94.00p 2472063
27/08/2024 94.75p 95.65p 93.95p 94.70p 2212763
23/08/2024 95.80p 97.22p 93.95p 95.25p 1942392
22/08/2024 93.80p 99.20p 92.44p 97.40p 3533487
21/08/2024 94.00p 95.00p 93.14p 95.00p 5410937
20/08/2024 94.35p 95.70p 92.95p 92.95p 1220734
19/08/2024 91.95p 95.05p 91.95p 94.25p 270292
16/08/2024 93.80p 94.35p 93.73p 94.25p 1126159
15/08/2024 92.70p 94.30p 92.30p 93.80p 1704247
14/08/2024 92.05p 92.55p 91.55p 92.55p 3062209
13/08/2024 93.45p 93.45p 91.21p 92.15p 1492692
12/08/2024 91.90p 92.60p 90.75p 90.95p 915116
09/08/2024 91.65p 92.80p 91.60p 91.90p 1221966
08/08/2024 91.10p 91.70p 89.90p 91.55p 2079572
07/08/2024 93.20p 93.20p 90.75p 91.50p 1715177
06/08/2024 89.30p 91.65p 89.30p 90.80p 3253874
05/08/2024 89.00p 90.70p 87.45p 89.50p 3251894
02/08/2024 90.15p 93.15p 90.15p 91.30p 3503938
01/08/2024 93.20p 94.40p 92.10p 93.00p 3790839
31/07/2024 93.00p 95.75p 93.00p 94.10p 3066202
30/07/2024 94.85p 95.60p 92.25p 94.90p 4360736
29/07/2024 94.50p 95.10p 92.30p 92.30p 2004738
26/07/2024 94.90p 95.30p 92.70p 94.50p 2077463
25/07/2024 93.80p 93.80p 90.60p 93.15p 1655735
24/07/2024 90.80p 93.05p 90.80p 92.50p 2003807
23/07/2024 94.40p 94.40p 92.35p 92.35p 1712686
22/07/2024 95.45p 95.45p 92.90p 93.15p 1227956
19/07/2024 95.15p 95.15p 92.85p 92.85p 1674354
18/07/2024 90.95p 96.25p 90.95p 95.20p 3404682

*Close Price adjusted for both dividends and splits