LSE - Delayed Quote GBp

Hays plc (HAS.L)

72.00
+1.55
+(2.20%)
At close: May 30 at 5:42:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 202571.0072.2570.8072.0072.004,955,261
May 29, 202568.9071.0568.9070.4570.451,897,029
May 28, 202570.3071.1569.6569.6569.652,173,866
May 27, 202571.0071.2570.0570.4070.402,045,532
May 23, 202569.7070.5567.4569.9069.903,248,563
May 22, 202571.4071.7069.5570.2570.251,942,581
May 21, 202572.0073.4571.2071.7071.702,445,784
May 20, 202572.5074.0072.4073.8573.855,594,963
May 19, 202572.5072.9571.6572.9572.951,699,770
May 16, 202573.9074.0572.8572.9572.952,061,853
May 15, 202573.9575.1073.2573.7573.754,384,476
May 14, 202576.8077.1075.1075.5075.502,147,977
May 13, 202577.5077.5075.6576.7576.755,105,138
May 12, 202574.6077.0573.6576.2576.253,362,761
May 9, 202574.2074.2072.3073.1573.153,851,713
May 8, 202569.0074.0069.0072.6072.605,257,678
May 7, 202569.6071.7569.6070.3070.301,667,189
May 6, 202572.1572.9070.2571.1071.101,215,575
May 2, 202574.6074.6070.6571.5071.501,920,801
May 1, 202573.0073.2571.6573.0573.05685,101
Apr 30, 202573.6573.6570.6571.6071.602,224,202
Apr 29, 202572.0573.1071.4572.0072.002,316,526
Apr 28, 202572.2072.6071.2071.6071.602,469,906
Apr 25, 202569.5571.7569.0071.6571.652,872,514
Apr 24, 202570.2570.5068.3569.2069.201,765,149
Apr 23, 202569.2070.9068.9570.2570.254,626,271
Apr 22, 202567.5068.3066.5568.0068.009,023,239
Apr 17, 202569.2569.9066.7568.1068.103,341,453
Apr 16, 202569.7570.5568.3069.7569.752,191,822
Apr 15, 202569.4070.7069.3069.8569.854,388,913
Apr 14, 202568.0569.6567.9569.1069.101,935,824
Apr 11, 202570.0571.0066.1567.1067.104,823,143
Apr 10, 202569.9072.7069.2570.3570.352,530,872
Apr 9, 202565.9068.1065.3566.8566.852,251,532
Apr 8, 202566.5069.4066.1069.3069.302,437,512
Apr 7, 202568.5569.2963.7565.0065.004,107,477
Apr 4, 202572.9075.0069.9570.7570.752,499,349
Apr 3, 202577.1078.2074.6074.7574.752,493,218
Apr 2, 202578.8579.1977.6578.5578.554,151,814
Apr 1, 202580.4580.4579.1079.3079.302,540,547
Mar 31, 202584.1584.1579.3079.3079.308,016,967
Mar 28, 202582.7584.3582.3083.3583.353,013,412
Mar 27, 202584.1584.3582.3083.5083.502,694,781
Mar 26, 202582.0584.4081.9083.6583.651,851,551
Mar 25, 202583.7583.7582.1082.1082.104,670,330
Mar 24, 202584.5084.6081.9082.9082.904,014,151
Mar 21, 202586.0086.0083.4583.9083.908,887,248
Mar 20, 202584.2587.0084.2586.0086.0010,080,709
Mar 19, 202589.0589.8586.0086.3586.355,314,478
Mar 18, 202584.8088.9084.3588.3588.358,463,510
Mar 17, 202585.5086.6083.8586.0086.004,379,316
Mar 14, 202579.5085.1078.7585.1085.105,629,447
Mar 13, 202575.0076.2074.5075.7575.753,277,258
Mar 12, 202576.0076.8574.9075.2075.205,657,689
Mar 11, 202575.0077.4575.0076.4076.402,089,309
Mar 10, 202575.0077.7575.0076.2576.252,732,032
Mar 7, 202575.8077.0075.3076.8076.802,211,140
Mar 6, 202573.5078.0573.5078.0578.052,789,269
Mar 5, 202570.0074.5069.9574.5074.5018,657,917
Mar 4, 202571.0071.0068.0068.0068.003,434,217
Mar 3, 202569.0071.4069.0070.6070.601,468,073
Feb 28, 202572.1572.1569.3070.3570.354,879,791
Feb 27, 2025 0.95 Dividend
Feb 27, 202570.6071.2069.4570.7070.702,136,073
Feb 26, 202570.0573.4570.0572.1572.147,787,760
Feb 25, 202571.8572.0569.9071.3571.347,733,277
Feb 24, 202570.1071.7569.9370.6070.591,580,455
Feb 21, 202571.7573.3570.8071.2571.241,860,296
Feb 20, 202573.9074.2070.7571.7071.691,879,214
Feb 19, 202573.2575.1072.4573.0573.042,229,860
Feb 18, 202576.2076.2074.4574.5074.491,549,245
Feb 17, 202574.8076.0074.6575.4075.391,377,918
Feb 14, 202575.0076.2074.8075.0074.991,909,288
Feb 13, 202574.0075.7074.0075.6075.5910,729,970
Feb 12, 202574.0076.3574.0074.3574.341,610,716
Feb 11, 202577.1577.1575.0575.2575.241,667,786
Feb 10, 202574.3577.5573.7275.4075.396,289,976
Feb 7, 202576.8577.0075.7076.0075.991,416,679
Feb 6, 202573.7077.1073.7076.4576.44902,096
Feb 5, 202575.3076.3074.4575.8075.794,451,677
Feb 4, 202574.6075.5074.5075.1075.092,045,411
Feb 3, 202575.3576.8574.8575.3075.292,397,474
Jan 31, 202578.9578.9576.4577.0577.042,134,893
Jan 30, 202578.0078.2576.4477.0577.043,625,305
Jan 29, 202578.0578.0576.5576.9076.891,170,946
Jan 28, 202577.0077.4075.7076.5576.541,853,165
Jan 27, 202577.0077.6576.6076.6576.641,528,894
Jan 24, 202577.8577.8576.2577.0076.991,459,849
Jan 23, 202577.0077.0075.4576.0075.992,431,601
Jan 22, 202576.0077.6476.0076.0576.042,911,806
Jan 21, 202575.7077.5075.7077.1577.141,188,432
Jan 20, 202576.1578.1076.1577.1077.09873,901
Jan 17, 202577.1078.5577.0077.8577.842,047,728
Jan 16, 202575.0577.0074.7577.0076.992,506,030
Jan 15, 202572.3075.4072.3074.7074.694,000,256
Jan 14, 202572.1072.9071.4072.4072.394,936,548
Jan 13, 202572.9572.9570.0571.4571.443,820,109
Jan 10, 202572.3072.3070.8570.9570.943,031,796
Jan 9, 202572.0072.4070.0871.9071.8915,159,841
Jan 8, 202578.0078.0075.2575.5075.4929,955,349
Jan 7, 202579.0079.5077.2577.5077.496,967,861
Jan 6, 202579.0080.5577.1579.3079.291,179,571
Jan 3, 202580.4080.4078.5578.5578.541,637,377
Jan 2, 202580.5081.0579.4079.9579.941,782,605
Dec 31, 202477.9080.7077.9080.3580.34481,145
Dec 30, 202479.0579.9579.0079.7079.69973,665
Dec 27, 202477.2579.9577.2579.3579.34768,891
Dec 24, 202479.0079.7577.3579.5579.54533,062
Dec 23, 202475.1578.9575.1578.7578.741,576,195
Dec 20, 202476.0078.2275.8078.2078.1913,292,257
Dec 19, 202476.2076.4575.4876.1576.144,661,554
Dec 18, 202477.5078.3076.6376.6576.642,423,447
Dec 17, 202477.1578.6577.1577.7577.745,574,979
Dec 16, 202477.9579.1577.9078.8578.843,532,282
Dec 13, 202480.6080.6078.0579.4579.443,735,599
Dec 12, 202479.1080.0575.9079.7079.6912,662,116
Dec 11, 202480.5083.1080.5082.7082.691,799,216
Dec 10, 202482.0582.2580.9081.8581.842,598,234
Dec 9, 202480.3083.5578.9581.9581.944,518,600
Dec 6, 202479.7079.7077.8079.2579.243,091,171
Dec 5, 202476.6578.8576.6578.0077.991,111,120
Dec 4, 202478.4078.8577.1078.4578.441,327,274
Dec 3, 202478.8579.1577.7078.5078.491,858,972
Dec 2, 202476.7079.9576.7078.8578.84972,620
Nov 29, 202480.5580.5578.2578.5578.541,434,512
Nov 28, 202480.5080.5078.5079.1079.09749,104
Nov 27, 202475.4578.9575.4578.6078.59832,239
Nov 26, 202477.0577.9076.7077.2577.241,536,548
Nov 25, 202478.2579.1076.4378.6578.644,426,552
Nov 22, 202477.1077.1075.0576.3076.291,757,865
Nov 21, 202475.0076.6075.0075.5075.495,737,034
Nov 20, 202476.1078.6076.0076.0075.993,606,618
Nov 19, 202479.1079.1077.0478.0077.992,282,517
Nov 18, 202479.1079.4577.0077.2077.193,081,886
Nov 15, 202477.7578.8077.6077.6577.641,637,501
Nov 14, 202475.2578.2575.2577.7577.741,209,862
Nov 13, 202477.1077.6576.5077.1077.094,169,421
Nov 12, 202476.8577.9576.8577.3577.348,066,249
Nov 11, 202479.2079.5578.0078.4578.441,993,186
Nov 8, 202481.0081.0077.7578.1578.142,318,377
Nov 7, 202478.0580.1578.0579.3579.341,767,266
Nov 6, 202478.0079.4577.7579.1579.142,216,063
Nov 5, 202477.8578.4077.5077.9077.891,964,874
Nov 4, 202478.0578.8077.7578.1078.091,470,636
Nov 1, 202475.6078.5075.6078.2078.191,607,467
Oct 31, 202477.4577.9076.8077.4077.392,190,651
Oct 30, 202479.5579.5577.1577.7577.744,750,339
Oct 29, 202479.5579.7977.5077.5077.492,008,775
Oct 28, 202480.2080.6078.7579.5579.541,332,047
Oct 25, 202481.5081.5078.7579.8079.793,830,570
Oct 24, 202480.1081.6579.9580.1080.09445,571
Oct 23, 202481.3581.8580.2081.0080.991,929,200
Oct 22, 202480.4582.0580.4081.5581.542,088,321
Oct 21, 202482.0082.6579.9580.0580.041,718,149
Oct 18, 202482.4583.8082.0582.3582.344,478,728
Oct 17, 2024 2.05 Dividend
Oct 17, 202484.0084.7082.6082.7582.743,604,352
Oct 16, 202486.3586.6585.0585.7585.721,761,076
Oct 15, 202486.1086.1083.9085.6585.622,337,896
Oct 14, 202484.3085.5583.0085.0084.972,191,520
Oct 11, 202485.0088.6084.0084.8084.773,435,106
Oct 10, 202489.1089.1085.1085.7585.723,120,268
Oct 9, 202486.0088.1586.0086.9586.922,765,878
Oct 8, 202486.3588.4586.3586.8586.823,075,032
Oct 7, 202489.1591.7088.3088.8088.771,675,102
Oct 4, 202488.5590.7088.5590.7090.671,251,573
Oct 3, 202492.2092.2089.1089.1089.07727,825
Oct 2, 202489.5092.9089.5090.1590.124,167,611
Oct 1, 202491.6093.0590.9591.2591.221,114,193
Sep 30, 202495.5095.5092.7092.8092.772,087,272
Sep 27, 202494.3595.0592.5094.8094.762,345,326
Sep 26, 202492.0593.2090.2592.3092.271,247,685
Sep 25, 202492.8092.8089.4090.4590.421,579,452
Sep 24, 202490.4091.7090.2590.4590.422,035,794
Sep 23, 202492.3593.0590.4590.9090.872,345,984
Sep 20, 202494.0596.3593.8093.8093.775,643,460
Sep 19, 202495.0096.6093.5596.6096.562,074,184
Sep 18, 202490.4093.0590.4092.7092.671,468,732
Sep 17, 202490.6592.9090.6592.7092.671,792,282
Sep 16, 202490.5091.1088.9490.4590.421,133,746
Sep 13, 202491.0091.0088.5590.5090.47857,827
Sep 12, 202491.6591.6589.1589.3089.271,247,613
Sep 11, 202492.0592.0589.0589.0589.021,709,309
Sep 10, 202488.9590.9088.9589.9089.872,007,282
Sep 9, 202491.4591.4587.3590.1590.121,329,201
Sep 6, 202491.3591.5088.7588.7588.722,112,961
Sep 5, 202494.8594.8591.3591.3591.32928,606
Sep 4, 202490.4592.8089.2592.3592.321,334,629
Sep 3, 202491.3094.8091.3091.7091.671,574,270
Sep 2, 202491.0094.5091.0093.4593.421,231,052
Aug 30, 202491.4594.6091.4592.6592.623,402,421
Aug 29, 202491.8594.7591.8593.1593.121,096,982
Aug 28, 202494.7595.7692.9094.0093.972,472,062
Aug 27, 202494.7595.6593.9594.7094.662,212,762
Aug 23, 202495.8097.2293.9595.2595.211,942,391
Aug 22, 202493.8099.2092.4497.4097.363,533,487
Aug 21, 202494.0095.0093.1495.0094.965,410,937
Aug 20, 202494.3595.7092.9592.9592.921,220,733
Aug 19, 202491.9595.1091.9595.0094.961,335,021
Aug 16, 202493.8094.3593.7394.2594.221,126,159
Aug 15, 202492.7094.3092.3093.8093.771,704,246
Aug 14, 202492.0592.5591.5592.5592.523,062,209
Aug 13, 202493.4593.4591.2192.1592.121,492,692
Aug 12, 202491.9092.6090.7590.9590.92915,116
Aug 9, 202491.6592.8091.6091.9091.871,221,966
Aug 8, 202491.1091.7089.9091.5591.522,079,572
Aug 7, 202493.2093.2090.7591.5091.471,715,177
Aug 6, 202489.3091.6589.3090.8090.773,253,874
Aug 5, 202489.0090.7087.4589.5089.473,253,649
Aug 2, 202490.1593.1590.1591.3091.273,503,938
Aug 1, 202493.2094.4092.1093.0092.973,790,839
Jul 31, 202493.0095.7593.0094.1094.073,066,201
Jul 30, 202494.8595.6092.2594.9094.864,360,735
Jul 29, 202494.5095.1092.3092.3092.272,004,738
Jul 26, 202494.9095.3092.7094.5094.462,144,573
Jul 25, 202493.8093.8090.6093.1593.121,655,735
Jul 24, 202490.8093.0590.8092.5092.472,003,807
Jul 23, 202494.4094.4092.3592.3592.321,712,686
Jul 22, 202495.4595.4592.9093.1593.121,227,956
Jul 19, 202495.1595.1592.8592.8592.821,674,354
Jul 18, 202490.9596.2590.9595.2095.163,404,681
Jul 17, 202491.7593.9791.7593.5593.523,101,586
Jul 16, 202494.5594.5592.4094.0093.972,271,583
Jul 15, 202494.0094.6093.0894.3594.322,385,496
Jul 12, 202492.1594.9592.1594.0093.972,963,697
Jul 11, 202490.0094.7088.5794.1594.124,863,619
Jul 10, 202489.0090.4588.8089.7089.674,185,542
Jul 9, 202488.4592.4588.4588.9588.924,911,525
Jul 8, 202494.6595.8594.1094.6594.612,767,744
Jul 5, 202492.8097.6592.8095.7095.663,041,027
Jul 4, 202496.1596.1593.8594.3594.322,323,943
Jul 3, 202495.1095.1593.1094.2094.172,175,658
Jul 2, 202496.1596.1592.4593.0092.974,262,696
Jul 1, 202493.2596.4093.2593.4593.423,453,900
Jun 28, 202497.1597.3094.3594.5094.463,846,525
Jun 27, 202496.7596.7594.5095.9595.912,307,726
Jun 26, 2024101.20101.2095.1095.1095.063,848,879
Jun 25, 2024102.60102.6098.7098.7098.661,488,139
Jun 24, 2024101.90102.60100.50101.90101.864,741,775
Jun 21, 2024101.30101.80100.50101.40101.363,965,702
Jun 20, 2024101.60101.90100.10100.70100.661,959,965
Jun 19, 2024101.40102.80100.70101.60101.562,577,322
Jun 18, 2024101.60102.20100.90101.60101.562,132,073
Jun 17, 2024102.10103.20100.20101.20101.165,332,705
Jun 14, 2024102.90103.80102.10102.80102.764,368,257
Jun 13, 2024105.30105.30102.70103.20103.163,226,771
Jun 12, 2024103.30104.90102.40104.00103.963,163,384
Jun 11, 2024103.60104.00101.10102.30102.263,322,260
Jun 10, 2024107.30107.30104.70104.70104.662,943,310
Jun 7, 2024106.00107.30105.90106.00105.962,732,756
Jun 6, 2024106.80107.57105.50107.30107.262,670,025
Jun 5, 2024107.20107.20105.20105.40105.361,947,484
Jun 4, 2024106.50107.70105.40106.60106.561,228,327
Jun 3, 2024108.80109.60107.43107.70107.664,404,135
May 31, 2024106.60108.30105.70107.80107.767,118,591
May 30, 2024104.90107.00104.70106.10106.062,793,248

Related Tickers

RWA.L Robert Walters plc
207.00
-2.82%
 
PAGE.L PageGroup plc
270.60
+2.04%
 
STEM.L SThree plc
236.00
+3.28%
 
STAF.L Staffline Group plc
39.40
-2.96%