Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/07/2024 91.75p 93.97p 91.75p 93.55p 3101586
16/07/2024 94.55p 94.55p 92.40p 94.00p 2271584
15/07/2024 94.00p 94.60p 93.08p 94.35p 2385496
12/07/2024 92.15p 94.95p 92.15p 94.00p 2963697
11/07/2024 90.00p 94.70p 88.57p 94.15p 4863586
10/07/2024 89.00p 90.45p 88.80p 89.70p 4185542
09/07/2024 88.45p 92.45p 88.45p 88.95p 4911526
08/07/2024 94.65p 95.85p 94.10p 94.65p 2659804
05/07/2024 92.80p 97.65p 92.80p 95.70p 3041027
04/07/2024 96.15p 96.15p 93.85p 94.35p 2323944
03/07/2024 95.10p 95.15p 93.10p 94.20p 2175650
02/07/2024 96.15p 96.15p 92.45p 93.00p 4262696
01/07/2024 93.25p 96.40p 93.25p 93.45p 3453900
28/06/2024 97.15p 97.30p 94.35p 94.50p 3846525
27/06/2024 96.75p 96.75p 94.50p 95.95p 2307727
26/06/2024 101.20p 101.20p 95.10p 95.10p 3848879
25/06/2024 102.60p 102.60p 98.70p 98.70p 1488140
24/06/2024 101.90p 102.60p 100.50p 101.90p 4741775
21/06/2024 101.30p 101.80p 100.50p 101.40p 3965702
20/06/2024 101.60p 101.90p 100.10p 100.70p 1959965
19/06/2024 101.40p 102.80p 100.70p 101.60p 2577323
18/06/2024 101.60p 102.20p 100.90p 101.60p 2132073
17/06/2024 102.10p 103.20p 100.20p 101.20p 5332705
14/06/2024 102.90p 103.80p 102.10p 102.80p 4368257
13/06/2024 105.30p 105.30p 102.70p 103.20p 3226771
12/06/2024 103.30p 104.90p 102.40p 104.00p 3075374
11/06/2024 103.60p 104.00p 101.10p 102.30p 3069350
10/06/2024 107.30p 107.30p 104.70p 104.70p 2943311
07/06/2024 106.00p 107.30p 105.90p 106.00p 2732757
06/06/2024 106.80p 107.57p 105.50p 107.30p 2670026
05/06/2024 107.20p 107.20p 105.20p 105.40p 1947484
04/06/2024 106.50p 107.70p 105.40p 106.60p 1228326
03/06/2024 108.80p 109.60p 107.43p 107.70p 4321846
31/05/2024 106.60p 108.30p 105.70p 107.80p 7118595
30/05/2024 104.90p 107.00p 104.70p 106.10p 2793249
29/05/2024 106.30p 106.30p 104.80p 105.00p 3625390
28/05/2024 107.30p 107.30p 104.70p 105.30p 1782838

*Close Price adjusted for both dividends and splits