Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2025 53.60p 54.20p 53.35p 53.95p 7495082
18/12/2025 55.60p 55.60p 53.30p 54.40p 8932043
17/12/2025 53.55p 55.05p 53.55p 54.50p 1554963
16/12/2025 55.25p 55.25p 53.93p 54.75p 2267025
15/12/2025 55.25p 55.25p 53.25p 53.95p 1952454
12/12/2025 52.40p 54.26p 52.25p 53.80p 2265856
11/12/2025 52.20p 52.55p 51.50p 52.05p 3589711
10/12/2025 54.00p 54.00p 51.85p 52.05p 3060836
09/12/2025 52.20p 53.45p 52.20p 52.50p 4672236
08/12/2025 53.30p 54.35p 52.25p 53.15p 2821951
05/12/2025 55.60p 55.60p 53.48p 54.20p 1461367
04/12/2025 54.55p 55.45p 54.15p 55.20p 2415590
03/12/2025 54.00p 55.20p 53.65p 54.30p 6816520
02/12/2025 55.75p 56.20p 54.87p 55.10p 1889394
01/12/2025 56.15p 57.30p 55.60p 55.75p 4192014
28/11/2025 56.10p 57.70p 56.10p 57.60p 1233169
27/11/2025 58.00p 58.00p 56.40p 57.35p 1918877
26/11/2025 59.50p 59.50p 56.20p 56.40p 2592624
25/11/2025 56.45p 58.45p 56.25p 58.00p 5853266
24/11/2025 56.10p 57.10p 55.65p 56.50p 3056742
21/11/2025 53.40p 55.66p 53.40p 55.65p 1372615
20/11/2025 55.55p 56.65p 54.30p 54.60p 4427628
19/11/2025 57.00p 57.00p 55.40p 55.70p 2422937
18/11/2025 59.55p 59.55p 55.60p 55.95p 3697958
17/11/2025 58.25p 60.00p 58.15p 58.25p 2486131
14/11/2025 61.30p 61.30p 58.07p 58.75p 3127363
13/11/2025 58.70p 60.50p 58.70p 59.75p 2239170
12/11/2025 59.55p 60.40p 59.10p 59.85p 1446928
11/11/2025 59.00p 59.60p 58.45p 59.50p 2004579
10/11/2025 57.65p 58.60p 57.65p 58.30p 1370002
07/11/2025 60.00p 60.00p 57.40p 57.75p 9285429
06/11/2025 58.15p 59.70p 58.15p 58.70p 2123658
05/11/2025 58.25p 59.45p 56.75p 58.55p 1739722
04/11/2025 58.00p 58.00p 56.95p 57.50p 2608480
03/11/2025 59.70p 59.70p 57.55p 58.05p 1848280
31/10/2025 58.00p 59.60p 58.00p 59.05p 3090563
30/10/2025 59.50p 59.65p 58.40p 58.75p 3623570
29/10/2025 60.85p 60.85p 58.85p 59.70p 3810936
28/10/2025 59.20p 60.10p 59.20p 59.45p 1358225
27/10/2025 60.05p 61.80p 59.71p 59.75p 3617901
24/10/2025 62.45p 62.45p 60.70p 61.45p 2576631
23/10/2025 61.70p 61.70p 60.04p 60.60p 2336892
22/10/2025 57.70p 60.40p 57.35p 60.10p 4870668
21/10/2025 58.85p 59.15p 57.45p 58.90p 1761719
20/10/2025 57.50p 58.35p 57.45p 58.00p 1179473
17/10/2025 57.35p 58.00p 56.45p 57.85p 2767800
16/10/2025 58.45p 58.50p 56.95p 58.10p 2098440
15/10/2025 56.70p 59.47p 56.70p 58.00p 9205419
14/10/2025 57.10p 58.55p 57.00p 57.55p 2671522
13/10/2025 57.80p 59.55p 57.80p 58.50p 4893584
10/10/2025 58.50p 61.10p 56.95p 57.80p 2211483
09/10/2025 58.85p 59.00p 57.35p 57.65p 3421375
08/10/2025 56.90p 57.70p 56.70p 57.70p 13926278
07/10/2025 57.50p 57.85p 56.75p 56.95p 7685223
06/10/2025 58.75p 58.95p 57.10p 57.85p 2438977
03/10/2025 56.80p 57.85p 56.02p 57.80p 3443276
02/10/2025 56.50p 57.65p 56.35p 56.70p 2099887
01/10/2025 55.50p 57.10p 55.50p 57.10p 3022806
30/09/2025 55.50p 56.40p 55.50p 56.20p 11418018
29/09/2025 55.55p 56.65p 55.55p 56.15p 1450147
26/09/2025 55.50p 56.10p 55.00p 56.10p 3189253
25/09/2025 55.50p 55.90p 54.50p 55.50p 4777722
24/09/2025 53.40p 55.95p 53.35p 55.95p 2402522
23/09/2025 54.00p 55.10p 53.55p 53.70p 2418765
22/09/2025 52.95p 53.75p 52.80p 53.55p 2319153
19/09/2025 54.60p 54.90p 53.40p 53.40p 9789038
18/09/2025 55.30p 56.25p 54.45p 54.70p 3555922
17/09/2025 54.00p 55.60p 54.00p 55.30p 3403350
16/09/2025 56.10p 57.10p 56.10p 54.85p 5465308
15/09/2025 56.10p 58.45p 56.10p 57.10p 4682124
12/09/2025 58.00p 58.00p 56.95p 57.25p 3063915
11/09/2025 59.30p 59.30p 58.80p 57.50p 7049190
10/09/2025 59.30p 60.40p 58.30p 58.80p 3535768
09/09/2025 59.80p 61.60p 59.80p 60.05p 1593065
08/09/2025 61.60p 62.60p 60.90p 61.20p 1159731
05/09/2025 61.70p 62.15p 60.40p 61.45p 2211588
04/09/2025 60.95p 61.70p 60.80p 61.15p 1476636
03/09/2025 60.10p 61.30p 59.80p 60.90p 2296261
02/09/2025 64.00p 64.00p 59.60p 59.90p 8123030
01/09/2025 62.50p 63.00p 62.40p 62.70p 1960079
29/08/2025 61.65p 62.40p 60.78p 62.40p 5574662
28/08/2025 61.80p 62.90p 60.95p 61.60p 6999463
27/08/2025 62.65p 62.75p 61.22p 62.10p 2818979
26/08/2025 65.50p 65.50p 61.85p 62.25p 5540553
22/08/2025 62.55p 64.70p 62.50p 64.10p 7457042
21/08/2025 64.00p 65.20p 58.30p 62.45p 3192919
20/08/2025 62.00p 63.80p 61.95p 63.50p 4464497
19/08/2025 61.20p 63.15p 61.20p 63.05p 3117948
18/08/2025 62.80p 63.35p 61.25p 61.30p 1995978
15/08/2025 62.85p 63.85p 62.55p 63.00p 1267144
14/08/2025 61.45p 63.00p 61.45p 62.70p 1280260
13/08/2025 62.40p 62.80p 61.50p 62.00p 2444557
12/08/2025 64.20p 64.20p 62.45p 62.85p 1449197
11/08/2025 63.30p 64.45p 62.40p 62.55p 2661323
08/08/2025 64.50p 64.50p 63.50p 64.40p 1385117
07/08/2025 62.95p 64.98p 62.95p 63.95p 6399665
06/08/2025 63.55p 63.60p 62.25p 63.35p 2346485
05/08/2025 63.80p 63.80p 61.45p 62.00p 2248763
04/08/2025 63.60p 63.60p 61.72p 61.85p 2538151
01/08/2025 63.00p 63.60p 61.85p 61.85p 2054866
31/07/2025 64.65p 64.75p 63.60p 63.80p 2819071
30/07/2025 64.10p 65.25p 64.10p 64.35p 1207859
29/07/2025 64.85p 66.15p 64.15p 64.50p 1219372
28/07/2025 67.50p 68.00p 66.20p 66.20p 1302206
25/07/2025 65.10p 67.40p 64.50p 66.85p 1165035
24/07/2025 66.05p 66.30p 64.25p 65.05p 3620049
23/07/2025 63.55p 64.95p 63.55p 64.35p 1836987
22/07/2025 64.70p 65.10p 63.65p 63.65p 2479826
21/07/2025 67.00p 67.00p 64.85p 65.15p 1774952
18/07/2025 64.05p 66.15p 64.05p 65.40p 2394405
17/07/2025 64.25p 67.05p 64.25p 64.80p 4715977
16/07/2025 64.40p 66.45p 63.35p 66.25p 5984213
15/07/2025 67.95p 68.10p 66.55p 67.25p 5110196
14/07/2025 67.00p 67.40p 66.10p 66.55p 6638734
11/07/2025 67.00p 67.00p 64.90p 66.55p 6851110
10/07/2025 65.75p 67.50p 65.75p 66.50p 4492529
09/07/2025 65.70p 66.90p 65.70p 65.75p 7162912
08/07/2025 67.05p 67.05p 65.45p 66.50p 6086192
07/07/2025 68.00p 68.00p 66.55p 66.60p 6054461
04/07/2025 67.30p 68.80p 67.15p 67.15p 4726262
03/07/2025 70.90p 70.90p 67.95p 68.65p 8371758
02/07/2025 70.75p 71.55p 68.95p 68.95p 6867770
01/07/2025 71.65p 71.95p 69.50p 70.80p 3637260
30/06/2025 70.00p 71.95p 70.00p 71.35p 2677101
27/06/2025 70.20p 71.85p 69.40p 71.30p 2152560
26/06/2025 67.00p 70.01p 67.00p 70.00p 4360673
25/06/2025 65.00p 68.05p 65.00p 67.10p 3155712
24/06/2025 62.80p 66.80p 62.80p 66.55p 4609075
23/06/2025 65.00p 65.40p 62.70p 62.95p 2134040
20/06/2025 63.10p 66.15p 63.10p 65.85p 18709364
19/06/2025 59.45p 63.45p 55.70p 63.30p 10292944
18/06/2025 70.50p 71.85p 69.63p 70.20p 1629739
17/06/2025 71.35p 72.40p 70.55p 70.90p 4349341
16/06/2025 72.55p 74.00p 72.15p 72.25p 2321965
13/06/2025 71.80p 72.55p 71.25p 72.25p 1499302
12/06/2025 70.95p 73.10p 70.95p 72.95p 888447
11/06/2025 71.35p 74.10p 71.35p 72.60p 852874
10/06/2025 69.10p 73.30p 69.10p 73.30p 2193620
09/06/2025 68.30p 70.90p 68.30p 70.85p 1979580
06/06/2025 71.75p 71.75p 68.90p 70.30p 1074781
05/06/2025 71.80p 71.80p 69.55p 70.20p 1161260
04/06/2025 71.00p 71.95p 70.40p 70.75p 1167944
03/06/2025 70.00p 70.85p 69.05p 70.55p 2115789
02/06/2025 70.50p 72.20p 70.33p 70.95p 3502043
30/05/2025 71.00p 72.25p 70.80p 72.00p 4803209
29/05/2025 68.90p 71.05p 68.90p 70.45p 1897030
28/05/2025 70.30p 71.15p 69.65p 69.65p 2173868
27/05/2025 71.00p 71.25p 70.05p 70.40p 2045532
23/05/2025 69.70p 70.55p 67.45p 69.90p 3248569
22/05/2025 71.40p 71.70p 69.55p 70.25p 1942582
21/05/2025 72.00p 73.45p 71.20p 71.70p 2445784
20/05/2025 72.50p 74.00p 72.40p 73.85p 5594964
19/05/2025 72.50p 72.95p 71.65p 72.95p 1699769
16/05/2025 73.90p 74.05p 72.85p 72.95p 2061855
15/05/2025 73.95p 75.10p 73.25p 73.75p 3896293
14/05/2025 76.80p 77.10p 75.10p 75.50p 2147977
13/05/2025 77.50p 77.50p 75.65p 76.75p 5105138
12/05/2025 74.60p 77.05p 73.65p 76.25p 3362761
09/05/2025 74.20p 74.20p 72.30p 73.15p 3851714
08/05/2025 69.00p 74.00p 69.00p 72.60p 5257679
07/05/2025 69.60p 71.75p 69.60p 70.30p 1667189
06/05/2025 72.15p 72.90p 70.25p 71.10p 1215574
02/05/2025 74.60p 74.60p 70.65p 71.50p 1920801
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

*Close Price adjusted for both dividends and splits