Hays plc - HAS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.7	46.04	46.04	46.78	45.7	1.41M
February 19, 2026	47.56	45.7	45.7	47.56	45.7	3.37M
February 18, 2026	45.54	46.3	46.3	46.5	45.17	6.5M
February 17, 2026	47.16	45.56	45.56	47.16	45.12	2.52M
February 16, 2026	45.82	45.92	45.92	47.32	45.82	2.85M
February 13, 2026	45.8	46.78	46.78	47.08	45.8	2.92M
February 12, 2026	46.62	46.44	46.44	46.98	45.5	5.19M
February 11, 2026	48.48	46.06	46.06	48.48	46	3.7M
February 10, 2026	48.62	48.86	48.86	48.92	47.12	3M
February 09, 2026	48.9	47.54	47.54	49.62	46.96	2.19M
February 06, 2026	47.08	47.62	47.62	48.16	46.22	2.58M
February 05, 2026	46.18	47.44	47.44	47.94	46.18	3.86M
February 04, 2026	46.12	47.4	47.4	47.86	46.12	2.64M
February 03, 2026	46.08	46.2	46.2	47.68	46.06	4.57M
February 02, 2026	48.72	47.18	47.18	48.72	46.8	1.93M
January 30, 2026	45.84	47.44	47.44	47.68	45.52	4.18M
January 29, 2026	46.96	45.94	45.94	46.96	45.34	2.7M
January 28, 2026	46	46.54	46.54	47.36	46	5.41M
January 27, 2026	44.86	46.18	46.18	46.56	44.86	1.62M
January 26, 2026	46.32	46.08	46.08	46.84	45.74	958,490
January 23, 2026	48	46.6	46.6	48.47	45.9	2.37M
January 22, 2026	44.64	48.24	48.24	48.38	44.64	4.1M
January 21, 2026	44.3	46.02	46.02	46.02	44.3	24.08M
January 20, 2026	46	45	45	46	43.81	6.23M
January 19, 2026	45.74	45.12	45.12	46.44	45.12	1.96M
January 16, 2026	47	46.4	46.4	47.48	46.18	2.31M
January 15, 2026	48.34	47.2	47.2	48.43	46.8	6.17M
January 14, 2026	50.95	48.38	48.38	51.2	48.38	3.63M
January 13, 2026	53	50.95	50.95	53	50.95	2.1M
January 12, 2026	51.4	51.7	51.7	51.9	51.2	2.15M
January 09, 2026	51.4	52.35	52.35	52.85	51.4	2.84M
January 08, 2026	53.3	51.6	51.6	53.4	51.2	3.49M
January 07, 2026	55	54.6	54.6	55.43	53.89	1.85M
January 06, 2026	55.6	54.35	54.35	55.6	53.3	1.82M
January 05, 2026	54.6	54.85	54.85	56.3	53.35	3.09M
January 02, 2026	55.5	54.85	54.85	56.4	54.8	2.69M
December 31, 2025	57.4	56.3	56.3	57.4	55.8	1.57M
December 30, 2025	55.4	56.1	56.1	56.45	55.4	1.82M
December 29, 2025	53.1	55.9	55.9	56.43	53.1	2.69M
December 24, 2025	55	54.2	54.2	55	54.2	497,379
December 23, 2025	54.15	54.2	54.2	54.35	53.75	2.36M
December 22, 2025	53.5	54.2	54.2	54.5	53.5	3.25M
December 19, 2025	53.6	53.95	53.95	54.2	53.35	6.75M
December 18, 2025	55.6	54.4	54.4	55.6	53.3	8.93M
December 17, 2025	53.55	54.5	54.5	55.05	53.55	1.55M
December 16, 2025	55.25	54.75	54.75	55.25	53.93	2.27M
December 15, 2025	55.25	53.95	53.95	55.25	53.25	1.95M
December 12, 2025	52.4	53.95	53.95	54.26	52.25	1.05M
December 11, 2025	52.2	52.05	52.05	52.55	51.5	3.59M
December 10, 2025	54	52.05	52.05	54	51.85	3.47M
December 09, 2025	52.2	52.5	52.5	53.45	52.2	4.67M
December 08, 2025	53.3	53.15	53.15	54.35	52.25	2.82M
December 05, 2025	55.6	54.2	54.2	55.6	53.48	1.46M
December 04, 2025	54.55	55.2	55.2	55.45	54.15	2.42M
December 03, 2025	54	54.3	54.3	55.2	53.65	6.82M
December 02, 2025	55.75	55.1	55.1	56.2	54.88	1.89M
December 01, 2025	56.15	55.75	55.75	57.3	55.6	4.19M
November 28, 2025	56.1	57.6	57.6	57.7	56.1	1.22M
November 27, 2025	58	57.35	57.35	58	56.4	1.92M
November 26, 2025	59.5	56.4	56.4	59.5	56.2	2.59M

Hays plc (HAS.L) LSE