1. Share Prices

  2. Hays PLC (HAS)

78.20p+2.05 (+2.69%)20 Dec 2024, 17:04
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
Dec 20, 202476.00p78.22p75.80p78.20p13,292,257
Dec 19, 202476.20p76.45p75.48p76.15p4,661,554
Dec 18, 202477.50p78.30p76.63p76.65p2,423,447
Dec 17, 202477.15p78.65p77.15p77.75p5,574,979
Dec 16, 202477.95p79.15p77.90p78.85p3,532,282
Dec 13, 202480.60p80.60p78.05p79.45p3,735,599
Dec 12, 202479.10p80.05p75.90p79.70p12,662,116
Dec 11, 202480.50p83.10p80.50p82.70p1,799,216
Dec 10, 202482.05p82.25p80.90p81.85p2,598,234
Dec 9, 202480.30p83.55p78.95p81.95p4,518,600
Dec 6, 202479.70p79.70p77.80p79.25p3,091,171
Dec 5, 202476.65p78.85p76.65p78.00p1,111,120
Dec 4, 202478.40p78.85p77.10p78.45p1,327,274
Dec 3, 202478.85p79.15p77.70p78.50p1,858,972
Dec 2, 202476.70p79.95p76.70p78.85p972,620
Nov 29, 202480.55p80.55p78.25p78.55p1,434,512
Nov 28, 202480.50p80.50p78.50p79.10p749,104
Nov 27, 202475.45p78.95p75.45p78.60p832,239
Nov 26, 202477.05p77.90p76.70p77.25p1,536,548
Nov 25, 202478.25p79.10p76.43p78.65p4,426,552
Nov 22, 202477.10p77.10p75.05p76.30p1,757,865
Nov 21, 202475.00p76.60p75.00p75.50p5,737,034
Nov 20, 202476.10p78.60p76.00p76.00p3,606,618
Nov 19, 202479.10p79.10p77.04p78.00p2,282,517
Nov 18, 202479.10p79.45p77.00p77.20p3,081,886
Nov 15, 202477.75p78.80p77.60p77.65p1,637,501
Nov 14, 202475.25p78.25p75.25p77.75p1,209,862
Nov 13, 202477.10p77.65p76.50p77.10p4,169,421
Nov 12, 202476.85p77.95p76.85p77.35p8,066,249
Nov 11, 202479.20p79.55p78.00p78.45p1,993,186
Nov 8, 202481.00p81.00p77.75p78.15p2,318,377
Nov 7, 202478.05p80.15p78.05p79.35p1,767,266
Nov 6, 202478.00p79.45p77.75p79.15p2,216,063
Nov 5, 202477.85p78.40p77.50p77.90p1,964,874
Nov 4, 202478.05p78.80p77.75p78.10p1,470,636
Nov 1, 202475.60p78.50p75.60p78.20p1,607,467
Oct 31, 202477.45p77.90p76.80p77.40p2,190,651
Oct 30, 202479.55p79.55p77.15p77.75p4,750,339
Oct 29, 202479.55p79.79p77.50p77.50p2,008,775
Oct 28, 202480.20p80.60p78.75p79.55p1,332,047
Oct 25, 202481.50p81.50p78.75p79.80p3,830,570
Oct 24, 202480.10p81.65p79.45p79.45p2,296,981
Oct 23, 202481.35p81.85p80.20p81.00p1,929,200
Oct 22, 202480.45p82.05p80.40p81.55p2,088,321
Oct 21, 202482.00p82.65p79.95p80.05p1,718,149
Oct 18, 202482.45p83.80p82.05p82.35p4,478,728
Oct 17, 202484.00p84.70p82.60p82.75p3,604,352
Oct 16, 202486.35p86.65p85.05p85.75p1,761,076
Oct 15, 202486.10p86.10p83.90p85.65p2,337,896
Oct 14, 202484.30p85.55p83.00p85.00p2,191,520
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.