1. Share Prices

  2. Hays PLC (HAS)

57.25p-0.25 (-0.43%)12 Sep 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hays PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 202556.95p58.30p56.35p57.50p13,665,381
Sep 10, 202559.30p60.40p58.30p58.80p3,621,103
Sep 9, 202559.80p61.60p59.80p60.05p1,593,064
Sep 8, 202561.60p62.60p60.90p61.20p1,215,869
Sep 5, 202561.70p62.15p60.40p61.45p2,211,588
Sep 4, 202560.95p61.70p60.80p61.15p1,476,636
Sep 3, 202560.10p61.30p59.80p60.90p2,296,261
Sep 2, 202564.00p64.00p59.45p59.90p8,123,028
Sep 1, 202562.50p63.00p62.40p62.70p1,960,079
Aug 29, 202561.65p62.65p60.78p62.40p5,574,661
Aug 28, 202561.80p62.90p60.95p61.60p6,999,465
Aug 27, 202562.65p62.75p61.22p62.10p2,818,977
Aug 26, 202565.50p65.50p61.85p62.25p5,540,552
Aug 22, 202562.55p64.70p62.50p64.10p7,457,042
Aug 21, 202564.00p65.20p58.30p62.45p3,192,918
Aug 20, 202562.00p63.80p61.95p63.50p4,464,496
Aug 19, 202561.20p63.15p61.20p63.05p3,117,946
Aug 18, 202562.80p63.35p61.25p61.30p1,995,976
Aug 15, 202562.85p63.85p62.55p63.00p1,267,145
Aug 14, 202561.45p63.00p61.45p62.70p1,280,260
Aug 13, 202562.40p62.80p61.50p62.00p2,444,556
Aug 12, 202564.20p64.20p62.45p62.85p1,449,197
Aug 11, 202563.30p64.45p62.40p62.55p2,743,592
Aug 8, 202564.50p64.50p63.50p64.40p1,385,116
Aug 7, 202562.95p64.98p62.95p63.95p6,399,664
Aug 6, 202563.55p63.60p62.25p63.35p2,346,484
Aug 5, 202563.80p63.80p61.45p62.00p2,248,760
Aug 4, 202563.60p63.60p61.72p61.85p2,538,149
Aug 1, 202563.00p63.60p61.85p61.85p2,054,868
Jul 31, 202564.65p64.75p63.60p63.80p2,819,070
Jul 30, 202564.10p65.25p64.10p64.35p1,207,856
Jul 29, 202564.85p66.15p64.15p64.50p1,219,373
Jul 28, 202567.50p68.00p66.20p66.20p1,302,206
Jul 25, 202565.10p67.40p64.50p66.85p1,165,036
Jul 24, 202566.05p66.30p64.25p65.05p3,620,049
Jul 23, 202563.55p64.95p63.55p64.35p1,836,986
Jul 22, 202564.70p65.10p63.65p63.65p2,479,825
Jul 21, 202565.55p67.00p64.85p65.15p1,930,369
Jul 18, 202564.05p66.15p64.05p65.40p2,394,404
Jul 17, 202564.25p67.05p64.25p64.80p4,716,033
Jul 16, 202564.40p66.45p63.35p66.25p5,984,213
Jul 15, 202567.95p68.10p66.55p67.25p5,110,196
Jul 14, 202567.00p67.40p66.10p66.55p6,638,736
Jul 11, 202567.00p67.00p64.90p66.55p6,851,110
Jul 10, 202565.75p67.50p65.75p66.50p4,492,529
Jul 9, 202565.70p66.90p65.70p65.75p7,162,912
Jul 8, 202567.05p67.05p65.45p66.50p6,086,192
Jul 7, 202568.00p68.00p66.55p66.60p6,054,461
Jul 4, 202567.30p68.80p67.15p67.15p4,726,261
Jul 3, 202570.90p70.90p67.95p68.65p8,371,757
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC244.40-18.53
Playtech PLC382.50-7.16
Asos PLC275.50-4.67
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10