Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Hays plc (HASL.XC)

Compare
71.05
-3.60
(-4.82%)
At close: April 4 at 4:29:13 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202573.1074.5070.0071.0571.05607,740
Apr 3, 202577.7577.9074.6574.6574.65713,034
Apr 2, 202579.0579.2577.6578.9778.97689,841
Apr 1, 202579.8580.4579.1079.8579.85593,284
Mar 31, 202582.0582.0579.3079.7079.70626,478
Mar 28, 202583.5084.3082.3082.9082.90377,821
Mar 27, 202583.4084.3582.3083.3583.35421,228
Mar 26, 202582.3584.4082.0083.7583.75501,206
Mar 25, 202583.0083.6382.4582.5382.53340,686
Mar 24, 202584.3584.4582.0083.5583.55476,498
Mar 21, 202585.6585.6583.5083.9083.90277,717
Mar 20, 202586.7587.0084.8085.7885.78453,686
Mar 19, 202588.7588.7585.9086.2586.25876,914
Mar 18, 202585.4588.8585.4588.2088.201,379,301
Mar 17, 202584.9086.6084.3585.6585.65979,671
Mar 14, 202580.5784.7578.7584.5084.502,028,325
Mar 13, 202574.8576.2074.5075.1575.15689,743
Mar 12, 202576.5576.8574.9575.1575.15668,032
Mar 11, 202576.5077.4075.4576.1576.15411,247
Mar 10, 202576.6576.8575.3076.5376.53495,657
Mar 7, 202576.9076.9575.3576.5576.55482,394
Mar 6, 202573.9577.8073.9577.4077.40584,283
Mar 5, 202570.0074.2570.0074.1574.15738,520
Mar 4, 202570.5070.5568.0568.1068.10496,595
Mar 3, 202570.3071.5070.0070.6070.60344,046
Feb 28, 202570.2570.8069.5070.3570.35484,815
Feb 27, 2025 0.95 Dividend
Feb 27, 202570.7071.0569.4570.9570.95891,297
Feb 26, 202571.8073.3071.3072.3072.29800,040
Feb 25, 202570.4572.0569.9071.1571.14259,324
Feb 24, 202571.1571.7069.9070.0570.04346,470
Feb 21, 202572.1573.3570.8070.8070.79273,530
Feb 20, 202573.1573.2071.0571.8571.84438,239
Feb 19, 202573.9074.2272.5073.0072.99228,171
Feb 18, 202575.6576.1574.4574.4574.44381,508
Feb 17, 202575.1575.9074.9075.4575.44198,371
Feb 14, 202575.4076.0074.8074.8574.84349,402
Feb 13, 202574.9075.7074.0575.5075.49431,149
Feb 12, 202575.9076.2574.1574.2074.19271,686
Feb 11, 202575.5076.4575.0075.1075.09310,132
Feb 10, 202576.2076.2073.7075.3075.29405,650
Feb 7, 202576.7077.0075.7075.8075.79336,136
Feb 6, 202574.4377.0574.4376.5076.49247,072
Feb 5, 202574.9575.6074.4075.5575.54263,470
Feb 4, 202574.6075.4074.4375.2075.19457,101
Feb 3, 202575.9076.2074.8575.8075.79683,346
Jan 31, 202577.1577.5076.6077.3077.29168,176
Jan 30, 202577.3078.2576.8577.1077.09316,561
Jan 29, 202576.8577.7076.6076.8076.79273,702
Jan 28, 202576.9577.4076.0576.8076.79202,597
Jan 27, 202576.7077.6576.6076.9576.94275,344
Jan 24, 202576.5077.9076.2277.1577.14283,749
Jan 23, 202575.9576.4075.4576.1076.09514,296
Jan 22, 202577.2877.5075.9576.1076.09179,599
Jan 21, 202577.4077.4577.0577.2577.24261,185
Jan 20, 202578.0078.1076.9077.4777.46305,704
Jan 17, 202577.8578.5077.4078.1578.14355,336
Jan 16, 202575.2076.8074.8076.8076.79622,542
Jan 15, 202572.2875.4072.2874.6074.591,113,255
Jan 14, 202572.1072.9071.5072.4072.39998,713
Jan 13, 202570.3071.7570.0071.5571.541,004,292
Jan 10, 202571.7071.9070.7270.9770.97566,612
Jan 9, 202572.0072.5070.3572.1572.142,380,086
Jan 8, 202577.3077.3075.2576.2576.242,071,627
Jan 7, 202579.0079.5377.2577.4077.39580,543
Jan 6, 202579.0080.5078.6579.5079.49281,987
Jan 3, 202579.8080.0078.7578.7578.74354,693
Jan 2, 202580.2581.0579.4579.7579.74343,607
Dec 31, 202479.4080.7079.4080.3080.2974,855
Dec 30, 202479.2579.9579.0079.8079.79181,753
Dec 27, 202479.3579.9078.8579.1879.16182,559
Dec 24, 202478.5079.7078.5079.2079.1995,683
Dec 23, 202477.3078.9577.0578.5578.54377,148
Dec 20, 202475.6377.3075.6377.0577.04682,350
Dec 19, 202475.2576.5075.2575.9575.94805,396
Dec 18, 202477.8078.2076.6577.0076.99465,027
Dec 17, 202477.9578.6577.2077.5077.49612,626
Dec 16, 202478.7579.2077.7879.1079.09391,600
Dec 13, 202479.5580.0079.0079.2279.21457,448
Dec 12, 202480.0080.0076.1079.1079.09810,739
Dec 11, 202481.0082.5580.9082.4582.44369,887
Dec 10, 202481.5082.0080.9581.6881.66479,377
Dec 9, 202479.3083.5578.9582.0382.01881,562
Dec 6, 202477.6879.5077.6878.9078.89363,110
Dec 5, 202478.8578.8577.4578.0578.04158,423
Dec 4, 202478.2578.7077.4378.3278.31437,876
Dec 3, 202478.9079.0577.6078.1078.09277,830
Dec 2, 202479.4579.4578.2078.7078.69116,986
Nov 29, 202479.0079.6078.2578.4378.41273,909
Nov 28, 202478.7579.4078.4579.1079.09237,886
Nov 27, 202477.0078.9077.0078.7078.69234,733
Nov 26, 202477.3078.0076.7077.3577.34389,945
Nov 25, 202476.7579.1076.4078.9778.96738,228
Nov 22, 202475.8576.5375.0076.4576.44593,923
Nov 21, 202476.4076.4075.0075.4575.44640,031
Nov 20, 202477.9578.4576.0576.2576.24962,011
Nov 19, 202478.6578.6577.0578.0578.04695,669
Nov 18, 202478.6079.2077.0577.2577.24584,393
Nov 15, 202477.8578.8077.5578.1578.14444,341
Nov 14, 202476.8578.2576.8077.9577.94412,506
Nov 13, 202476.9077.5576.4577.0577.041,492,556
Nov 12, 202477.8578.2076.9078.2078.19506,840
Nov 11, 202479.0079.3578.0078.3578.34343,172
Nov 8, 202480.3080.3077.7578.1578.14464,780
Nov 7, 202479.3080.2578.8079.0579.04275,958
Nov 6, 202478.4579.4577.7578.8078.79611,377
Nov 5, 202477.8578.3577.5077.9577.94446,191
Nov 4, 202478.0578.8577.7577.7877.76373,223
Nov 1, 202477.4578.5076.8078.2078.19248,566
Oct 31, 202477.6577.6576.8077.5077.49333,281
Oct 30, 202477.6079.4577.1577.5577.54516,774
Oct 29, 202479.6079.6077.5077.5777.56606,067
Oct 28, 202480.0080.3078.7579.7579.74374,971
Oct 25, 202479.4079.8578.6079.7079.691,648,051
Oct 24, 202480.8581.6579.9579.9579.94339,849
Oct 23, 202481.5581.6580.2580.9080.89446,356
Oct 22, 202480.6582.0580.2581.3081.29790,623
Oct 21, 202482.6082.7080.0080.0380.01354,963
Oct 18, 202482.6083.9082.0082.4082.39435,352
Oct 17, 2024 2.05 Dividend
Oct 17, 202483.9084.3582.6083.2883.261,227,889
Oct 16, 202486.3586.6585.0585.9585.92285,806
Oct 15, 202485.6085.6583.9085.5085.47840,896
Oct 14, 202484.6384.8583.0084.5084.47476,226
Oct 11, 202485.5588.2083.9585.3085.271,229,901
Oct 10, 202487.2087.3085.1585.3085.271,034,736
Oct 9, 202486.9387.6586.6587.0086.97961,202
Oct 8, 202487.2088.4087.2087.4587.42594,520
Oct 7, 202490.4090.4088.3088.6088.57350,832
Oct 4, 202489.2090.5089.2090.4590.42617,109
Oct 3, 202490.0590.3089.1089.2589.22215,379
Oct 2, 202490.7092.1090.0090.4090.37251,566
Oct 1, 202492.3592.9590.9091.4591.42281,845
Sep 30, 202494.6095.0592.7092.9592.92133,319
Sep 27, 202492.4795.0592.4794.8094.76596,130
Sep 26, 202491.6593.2091.0092.4592.42360,366
Sep 25, 202490.4591.4589.4090.1590.12277,944
Sep 24, 202490.4591.7090.2590.6090.57290,064
Sep 23, 202492.7093.0590.4591.1091.07435,160
Sep 20, 202496.2096.3094.2094.5594.52615,223
Sep 19, 202494.3096.5093.9096.4596.41618,073
Sep 18, 202492.4393.0592.2592.9092.87210,589
Sep 17, 202490.6592.9090.6592.5592.52332,965
Sep 16, 202490.2590.9089.9090.3590.32220,223
Sep 13, 202488.5590.9088.5590.4590.42181,036
Sep 12, 202490.0590.4089.1589.4789.44210,559
Sep 11, 202489.8590.4089.4089.4589.42424,058
Sep 10, 202490.3591.0589.4090.0590.02436,581
Sep 9, 202489.6590.5589.0090.3090.27455,085
Sep 6, 202490.7591.4589.1089.4089.37593,434
Sep 5, 202492.9393.2591.7591.8091.77191,804
Sep 4, 202490.3092.7090.3092.6092.57994,729
Sep 3, 202493.4595.0091.7091.8091.77344,787
Sep 2, 202491.5594.5591.3593.2593.22557,378
Aug 30, 202493.9094.6592.7292.7292.69522,802
Aug 29, 202494.0094.7593.3093.4593.42244,689
Aug 28, 202494.7094.9092.9094.1094.07921,388
Aug 27, 202494.7095.6593.9594.7094.66599,749
Aug 23, 202496.0596.5593.9095.0595.01481,925
Aug 22, 202493.0399.2092.7897.4097.36873,378
Aug 21, 202493.6594.6093.4094.5094.47687,650
Aug 20, 202494.7095.0093.1593.1593.12232,598
Aug 19, 202494.5595.1394.0094.9094.86305,078
Aug 16, 202493.7594.3593.7594.1894.14136,377
Aug 15, 202492.8094.3292.3093.8893.84308,879
Aug 14, 202492.2592.5091.5591.6091.57164,118
Aug 13, 202491.3092.4591.3091.9591.92205,439
Aug 12, 202491.9092.7090.8591.1591.1298,880
Aug 9, 202492.0092.8591.6092.1892.14193,591
Aug 8, 202490.9591.6089.9591.4091.37385,620
Aug 7, 202491.1091.7590.7591.3891.34276,639
Aug 6, 202490.4091.6089.5091.0090.97394,608
Aug 5, 202488.3590.6587.6089.4589.42691,130
Aug 2, 202491.7893.1590.1590.5090.471,072,654
Aug 1, 202493.7594.4092.0792.3092.27484,506
Jul 31, 202494.5095.6593.3093.3593.32346,056
Jul 30, 202492.3895.6592.3894.9094.86523,120
Jul 29, 202494.6395.1092.4092.5092.47225,158
Jul 26, 202493.0095.2092.8894.9094.86234,285
Jul 25, 202491.5093.2090.6093.1093.07230,156
Jul 24, 202491.8093.0591.4592.3292.29195,442
Jul 23, 202493.3594.0592.3093.0593.02230,917
Jul 22, 202493.3594.2592.8593.0092.97232,311
Jul 19, 202494.0594.5593.1593.1593.12351,854
Jul 18, 202493.6596.1593.5095.3095.26477,519
Jul 17, 202491.8093.9591.8093.2093.17200,484
Jul 16, 202494.5094.5092.5094.0594.02454,527
Jul 15, 202493.5594.3093.0594.0093.97549,298
Jul 12, 202493.4094.9092.7594.5794.54497,263
Jul 11, 202489.0094.7088.3094.4094.371,082,025
Jul 10, 202489.9590.4588.6889.4089.371,705,524
Jul 9, 202489.2092.5088.7589.0589.021,188,268
Jul 8, 202495.5095.6594.1094.2094.17222,499
Jul 5, 202494.5097.5594.3595.7595.71494,245
Jul 4, 202494.4095.5094.0794.2094.17232,375
Jul 3, 202494.5594.6893.2093.9093.87555,682
Jul 2, 202493.4593.6092.6092.8092.77924,204
Jul 1, 202493.7896.4093.7093.9593.92534,297
Jun 28, 202496.3096.9594.4094.7594.71332,951
Jun 27, 202495.8596.3595.4095.7095.66417,043
Jun 26, 202498.85100.7095.3595.6095.56465,462
Jun 25, 2024101.70101.7098.7098.7898.74218,384
Jun 24, 2024100.60102.60100.60101.40101.36287,578
Jun 21, 2024101.60102.10100.50101.70101.66207,051
Jun 20, 2024101.90101.90100.15100.90100.86361,769
Jun 19, 2024101.70102.80101.40101.50101.46125,890
Jun 18, 2024101.90102.20101.00101.80101.76265,633
Jun 17, 2024100.70103.20100.65102.00101.96677,783
Jun 14, 2024103.00103.90102.05103.30103.26707,726
Jun 13, 2024103.60103.90102.70103.10103.06332,491
Jun 12, 2024102.80104.90102.40104.10104.06410,399
Jun 11, 2024102.80104.00101.10102.90102.86857,169
Jun 10, 2024106.20106.70105.10105.55105.51451,958
Jun 7, 2024106.55107.20105.90106.00105.96454,900
Jun 6, 2024106.00107.30105.90106.90106.86494,726
Jun 5, 2024107.10107.10105.30106.00105.96410,114
Jun 4, 2024107.60107.80105.40106.50106.46183,207
Jun 3, 2024108.10109.50107.70108.90108.86329,619
May 31, 2024106.00108.30105.80107.90107.86583,673
May 30, 2024104.70106.90104.70106.50106.46372,052
May 29, 2024105.70106.40104.60105.15105.11756,347
May 28, 2024106.00106.90104.70105.40105.36416,188
May 24, 2024106.00107.00105.80106.30106.26236,708
May 23, 2024105.20107.30105.10107.10107.06346,604
May 22, 2024104.10106.20103.70105.90105.86417,708
May 21, 2024102.70104.55102.60104.00103.96339,798
May 20, 2024103.60104.50103.20103.80103.76109,274
May 17, 2024103.80104.30102.70103.90103.86214,470
May 16, 2024104.60104.70102.50104.10104.06362,594
May 15, 2024103.10103.90102.20103.40103.36428,126
May 14, 2024100.80102.00100.00101.20101.16243,450
May 13, 2024100.70101.5099.15100.80100.76364,883
May 10, 202498.60100.2097.75100.20100.16680,246
May 9, 202494.4597.6594.3597.3097.26466,667
May 8, 202492.0594.0092.0593.6093.57171,368
May 7, 202492.8093.7092.8093.3593.32400,548
May 3, 202491.1593.2090.8091.9591.92322,511
May 2, 202491.5091.9090.0590.4590.42424,852
May 1, 202492.2892.8591.0591.2591.22143,123
Apr 30, 202494.0094.1091.7091.9591.92284,003
Apr 29, 202491.5093.7590.8093.7593.72385,780
Apr 26, 202491.9092.9391.8092.5592.52579,375
Apr 25, 202490.7091.9090.4591.5591.52561,187
Apr 24, 202491.2092.1590.2590.8590.82399,089
Apr 23, 202492.5392.5390.6591.1091.07201,724
Apr 22, 202492.3593.2591.7591.8091.77158,252
Apr 19, 202491.0591.5090.0591.2891.24439,086
Apr 18, 202489.2591.3089.0591.1591.12216,952
Apr 17, 202487.4090.7587.4089.8589.82614,239
Apr 16, 202490.4090.4087.3087.8587.821,289,916
Apr 15, 202496.0096.0091.5092.7292.69765,705
Apr 12, 202498.8099.5096.8097.0597.01485,014
Apr 11, 202497.0597.1096.2596.5596.51640,675
Apr 10, 202497.8098.1096.1596.7096.66350,788
Apr 9, 202497.8598.7097.0597.1097.06266,126
Apr 8, 202496.4098.8096.3598.4098.36291,181
Apr 5, 202496.5096.8095.9596.5596.51225,542
Apr 4, 202494.6096.7594.6096.6596.61441,610