1. Share Prices

  2. Hays PLC (HAS)

93.00p-0.45 (-0.48%)02 Jul 2024, 16:35
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
Jul 2, 202496.15p96.15p92.45p93.00p4,262,696
Jul 1, 202493.25p96.40p93.25p93.45p3,453,900
Jun 28, 202497.15p97.30p94.35p94.50p3,846,525
Jun 27, 202496.75p96.75p94.50p95.95p2,307,726
Jun 26, 2024101.20p101.20p95.10p95.10p3,848,879
Jun 25, 2024102.60p102.60p98.70p98.70p1,488,139
Jun 24, 2024101.90p102.60p100.50p101.90p4,741,775
Jun 21, 2024101.30p101.80p100.50p101.40p3,965,702
Jun 20, 2024101.60p101.90p100.10p100.70p1,959,965
Jun 19, 2024101.40p102.80p100.70p101.60p2,577,322
Jun 18, 2024101.60p102.20p100.90p101.60p2,132,073
Jun 17, 2024102.10p103.20p100.20p101.20p5,332,705
Jun 14, 2024102.90p103.80p102.10p102.80p4,368,257
Jun 13, 2024105.30p105.30p102.70p103.20p3,226,771
Jun 12, 2024103.30p104.90p102.40p104.00p3,163,384
Jun 11, 2024103.60p104.00p101.10p102.30p3,322,260
Jun 10, 2024107.30p107.30p104.70p104.70p2,943,310
Jun 7, 2024106.00p107.30p105.90p106.00p2,732,756
Jun 6, 2024106.80p107.57p105.50p107.30p2,670,025
Jun 5, 2024107.20p107.20p105.20p105.40p1,947,484
Jun 4, 2024106.50p107.70p105.40p106.60p1,228,327
Jun 3, 2024108.80p109.60p107.43p107.70p4,404,135
May 31, 2024106.60p108.30p105.70p107.80p7,118,591
May 30, 2024104.90p107.00p104.70p106.10p2,793,248
May 29, 2024106.30p106.30p104.80p105.00p3,625,390
May 28, 2024107.30p107.30p104.70p105.30p1,782,838
May 24, 2024106.00p107.00p105.80p106.10p1,632,107
May 23, 2024105.20p107.40p103.40p106.90p2,854,658
May 22, 2024104.00p106.20p103.40p105.50p2,430,776
May 21, 2024104.60p104.70p102.50p103.50p2,149,721
May 20, 2024104.80p104.80p102.70p103.30p1,147,670
May 17, 2024103.70p104.20p102.77p103.70p2,848,337
May 16, 2024104.90p104.90p102.50p104.50p3,208,032
May 15, 2024103.70p103.90p102.10p103.50p2,341,402
May 14, 2024100.80p102.00p100.00p101.70p2,973,566
May 13, 2024101.80p101.80p99.15p100.40p1,765,160
May 10, 202498.55p100.20p97.80p100.10p5,867,518
May 9, 202493.05p97.90p93.05p97.90p4,634,546
May 8, 202492.00p94.10p92.00p94.05p2,681,410
May 7, 202492.80p93.60p92.17p93.60p3,173,076
May 3, 202492.50p93.25p91.00p92.20p1,606,886
May 2, 202491.90p92.30p90.03p90.75p9,380,373
May 1, 202490.00p92.80p90.00p91.20p1,094,915
Apr 30, 202493.60p94.15p91.70p92.05p3,269,417
Apr 29, 202494.00p94.00p90.80p93.65p2,652,696
Apr 26, 202491.30p93.00p91.30p92.10p2,689,212
Apr 25, 202490.75p91.90p90.55p91.25p3,466,843
Apr 24, 202491.90p92.20p90.25p90.50p12,000,389
Apr 23, 202494.00p94.00p90.75p90.95p2,046,098
Apr 22, 202493.00p93.25p91.80p92.05p1,214,457
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.