1. Share Prices

  2. Hays PLC (HAS)

54.40p-0.10 (-0.18%)18 Dec 2025, 16:36
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
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
Jul 2, 202570.75p71.55p68.95p68.95p6,867,769
Jul 1, 202571.65p71.95p69.50p70.80p3,637,260
Jun 30, 202570.00p71.95p70.00p71.35p2,677,101
Jun 27, 202570.20p71.85p69.40p71.30p2,152,560
Jun 26, 202567.00p70.01p67.00p70.00p4,360,674
Jun 25, 202565.00p68.05p65.00p67.10p3,155,712
Jun 24, 202562.80p66.80p62.80p66.55p4,609,073
Jun 23, 202565.00p65.40p62.70p62.95p2,134,039
Jun 20, 202563.10p66.15p63.10p65.85p18,709,360
Jun 19, 202559.45p63.45p55.70p63.30p10,292,944
Jun 18, 202570.50p71.85p69.63p70.20p1,629,739
Jun 17, 202571.35p72.40p70.55p70.90p4,349,340
Jun 16, 202572.55p74.00p72.15p72.25p2,321,964
Jun 13, 202571.80p72.55p71.25p72.25p1,499,302
Jun 12, 202570.95p73.10p70.95p72.95p888,446
Jun 11, 202571.35p74.10p71.35p72.60p852,874
Jun 10, 202569.10p73.30p69.10p73.30p2,193,638
Jun 9, 202568.30p70.90p68.30p70.85p1,979,581
Jun 6, 202571.75p71.75p68.90p70.30p1,074,780
Jun 5, 202571.80p71.80p69.55p70.20p1,161,259
Jun 4, 202571.00p71.95p70.40p70.75p1,167,944
Jun 3, 202570.00p70.85p69.05p70.55p2,115,789
Jun 2, 202570.50p72.20p70.33p70.95p3,502,042
May 30, 202571.00p72.25p70.80p72.00p4,955,261
May 29, 202568.90p71.05p68.90p70.45p1,897,029
May 28, 202570.30p71.15p69.65p69.65p2,173,866
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.