Shares Magazine
71.50p-1.55 (-2.12%)02 May 2025, 16:35
Hays PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 74.60p | 74.60p | 70.65p | 71.50p | 1,920,801 |
| May 1, 2025 | 73.00p | 73.25p | 71.65p | 73.05p | 685,101 |
| Apr 30, 2025 | 73.65p | 73.65p | 70.65p | 71.60p | 2,224,202 |
| Apr 29, 2025 | 72.05p | 73.10p | 71.45p | 72.00p | 2,316,526 |
| Apr 28, 2025 | 72.20p | 72.60p | 71.20p | 71.60p | 2,469,906 |
| Apr 25, 2025 | 69.55p | 71.75p | 69.00p | 71.65p | 2,872,514 |
| Apr 24, 2025 | 70.25p | 70.50p | 68.35p | 69.20p | 1,765,149 |
| Apr 23, 2025 | 69.20p | 70.90p | 68.95p | 70.25p | 4,626,271 |
| Apr 22, 2025 | 67.50p | 68.30p | 66.55p | 68.00p | 9,023,239 |
| Apr 17, 2025 | 69.25p | 69.90p | 66.75p | 68.10p | 3,341,453 |
| Apr 16, 2025 | 69.75p | 70.55p | 68.30p | 69.75p | 2,191,822 |
| Apr 15, 2025 | 69.40p | 70.70p | 69.30p | 69.85p | 4,388,913 |
| Apr 14, 2025 | 68.05p | 69.65p | 67.95p | 69.10p | 1,935,824 |
| Apr 11, 2025 | 70.05p | 71.00p | 66.15p | 67.10p | 4,823,143 |
| Apr 10, 2025 | 69.90p | 72.70p | 69.25p | 70.35p | 2,530,872 |
| Apr 9, 2025 | 65.90p | 68.10p | 65.35p | 66.85p | 2,251,532 |
| Apr 8, 2025 | 66.50p | 69.40p | 66.10p | 69.30p | 2,437,512 |
| Apr 7, 2025 | 68.55p | 69.29p | 63.75p | 65.00p | 4,107,477 |
| Apr 4, 2025 | 72.90p | 75.00p | 69.95p | 70.75p | 2,499,349 |
| Apr 3, 2025 | 77.10p | 78.20p | 74.60p | 74.75p | 2,493,218 |
| Apr 2, 2025 | 78.85p | 79.19p | 77.65p | 78.55p | 4,151,814 |
| Apr 1, 2025 | 80.45p | 80.45p | 79.10p | 79.30p | 2,540,547 |
| Mar 31, 2025 | 84.15p | 84.15p | 79.30p | 79.30p | 8,016,967 |
| Mar 28, 2025 | 82.75p | 84.35p | 82.30p | 83.35p | 3,013,412 |
| Mar 27, 2025 | 84.15p | 84.35p | 82.30p | 83.50p | 2,694,781 |
| Mar 26, 2025 | 82.05p | 84.40p | 81.90p | 83.65p | 1,851,551 |
| Mar 25, 2025 | 83.75p | 83.75p | 82.10p | 82.10p | 4,670,330 |
| Mar 24, 2025 | 84.50p | 84.60p | 81.90p | 82.90p | 4,014,151 |
| Mar 21, 2025 | 86.00p | 86.00p | 83.45p | 83.90p | 8,887,248 |
| Mar 20, 2025 | 84.25p | 87.00p | 84.25p | 86.00p | 10,080,709 |
| Mar 19, 2025 | 89.05p | 89.85p | 86.00p | 86.35p | 5,314,478 |
| Mar 18, 2025 | 84.80p | 88.90p | 84.35p | 88.35p | 8,463,510 |
| Mar 17, 2025 | 85.50p | 86.60p | 83.85p | 86.00p | 4,379,316 |
| Mar 14, 2025 | 79.50p | 85.10p | 78.75p | 85.10p | 5,629,447 |
| Mar 13, 2025 | 75.00p | 76.20p | 74.50p | 75.75p | 3,277,258 |
| Mar 12, 2025 | 76.00p | 76.85p | 74.90p | 75.20p | 5,657,689 |
| Mar 11, 2025 | 75.00p | 77.45p | 75.00p | 76.40p | 2,089,309 |
| Mar 10, 2025 | 75.00p | 77.75p | 75.00p | 76.25p | 2,732,032 |
| Mar 7, 2025 | 75.80p | 77.00p | 75.30p | 76.80p | 2,211,140 |
| Mar 6, 2025 | 73.50p | 78.05p | 73.50p | 78.05p | 2,789,269 |
| Mar 5, 2025 | 70.00p | 74.50p | 69.95p | 74.50p | 18,657,917 |
| Mar 4, 2025 | 71.00p | 71.00p | 68.00p | 68.00p | 3,434,217 |
| Mar 3, 2025 | 69.00p | 71.40p | 69.00p | 70.60p | 1,468,073 |
| Feb 28, 2025 | 72.15p | 72.15p | 69.30p | 70.35p | 4,879,791 |
| Feb 27, 2025 | 70.60p | 71.20p | 69.45p | 70.70p | 2,136,073 |
| Feb 26, 2025 | 70.05p | 73.45p | 70.05p | 72.15p | 7,787,760 |
| Feb 25, 2025 | 71.85p | 72.05p | 69.90p | 71.35p | 7,733,277 |
| Feb 24, 2025 | 70.10p | 71.75p | 69.92p | 70.60p | 1,580,455 |
| Feb 21, 2025 | 71.75p | 73.35p | 70.80p | 71.25p | 1,860,296 |
| Feb 20, 2025 | 73.90p | 74.20p | 70.75p | 71.70p | 1,879,214 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.