Hays plc (HAS.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAS.L Historical Return
If you invested 1000 GBp in Hays plc (HAS.L) 10 years ago, it would be worth 738.32 GBp as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 512.15 GBp, while 1000 GBp invested 1 year ago would be worth 1,122.56 GBp. This corresponds to total returns of -26.17%, -48.79%, 12.26%, respectively, with annualized returns of -2.99%, -12.53%, 12.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 62.8 | 64.3 | 64.3 | 65 | 62.8 | 2.14M |
| October 01, 2026 | 63 | 63.65 | 63.65 | 67.49 | 61.5 | 13.04M |
| September 30, 2026 | 62 | 63.25 | 63.25 | 64.18 | 62 | 3.21M |
| September 29, 2026 | 64.5 | 63.75 | 63.75 | 65.05 | 63.25 | 2.43M |
| September 28, 2026 | 64.45 | 64.2 | 64.2 | 65.2 | 63.65 | 2.84M |
| September 25, 2026 | 62.75 | 63.95 | 63.95 | 64 | 62.55 | 1.96M |
| September 24, 2026 | 64.4 | 63.35 | 63.35 | 64.75 | 63.05 | 2.34M |
| September 23, 2026 | 63.7 | 64.4 | 64.4 | 65.45 | 63.15 | 7.16M |
| September 22, 2026 | 64 | 63 | 63 | 65.4 | 63 | 1.68M |
| September 21, 2026 | 66.45 | 64.9 | 64.9 | 66.45 | 64.65 | 2.09M |
| September 18, 2026 | 65.05 | 65.05 | 65.05 | 66.9 | 64.6 | 9.71M |
| September 17, 2026 | 64.85 | 65.6 | 65.6 | 66.01 | 64.55 | 4.18M |
| September 16, 2026 | 65.1 | 64.6 | 64.6 | 65.1 | 63.3 | 3.49M |
| September 15, 2026 | 69.75 | 65.25 | 65.25 | 69.75 | 64.85 | 3.35M |
| September 11, 2026 | 68.85 | 66.85 | 66.85 | 68.85 | 66.32 | 1.14M |
| September 10, 2026 | 67.4 | 67.6 | 67.6 | 69.05 | 66.9 | 2.17M |
| September 09, 2026 | 67.5 | 67.45 | 67.45 | 69.8 | 66.2 | 4.58M |
| September 08, 2026 | 68.6 | 66.4 | 66.4 | 68.6 | 65.65 | 2.18M |
| September 07, 2026 | 69.75 | 67.4 | 67.4 | 70.05 | 66.3 | 2.38M |
| September 04, 2026 | 68.5 | 69.8 | 69.8 | 69.8 | 67.8 | 2.68M |
| September 03, 2026 | 70.6 | 68.7 | 68.7 | 71.4 | 68.7 | 2.98M |
| September 02, 2026 | 73.9 | 70.85 | 70.85 | 74.1 | 70.15 | 3.9M |
| September 01, 2026 | 75.3 | 74.1 | 74.1 | 76.45 | 73.2 | 9.24M |
| August 28, 2026 | 75.05 | 76.85 | 76.85 | 77.75 | 75.05 | 16.95M |
| August 27, 2026 | 75 | 73.1 | 73.1 | 75.05 | 70.8 | 7.43M |
| August 26, 2026 | 76.8 | 74.9 | 74.9 | 78.45 | 74.9 | 6.36M |
| August 25, 2026 | 73.55 | 76.2 | 76.2 | 76.2 | 71.65 | 4.86M |
| August 24, 2026 | 72.4 | 72.5 | 72.5 | 74.3 | 71.5 | 4.97M |
| August 21, 2026 | 69.4 | 72.15 | 72.15 | 72.15 | 66.21 | 7M |
| August 20, 2026 | 69 | 68 | 68 | 72.83 | 66.15 | 7.16M |
| August 19, 2026 | 69 | 71.45 | 71.45 | 71.7 | 68.35 | 3.83M |
| August 18, 2026 | 70 | 69.4 | 69.4 | 70 | 67.15 | 3.2M |
| August 17, 2026 | 69.05 | 69.2 | 69.2 | 69.8 | 68.1 | 2.59M |
| August 14, 2026 | 66.45 | 69.1 | 69.1 | 70.5 | 65.9 | 7.22M |
| August 13, 2026 | 64.4 | 65.6 | 65.6 | 66.4 | 64.4 | 2.14M |
| August 12, 2026 | 66.1 | 64.9 | 64.9 | 67.6 | 64.5 | 2.74M |
| August 11, 2026 | 67 | 67.8 | 67.8 | 68.66 | 65.7 | 2.93M |
| August 10, 2026 | 66 | 66.5 | 66.5 | 66.9 | 65.5 | 1.53M |
| August 07, 2026 | 61.2 | 65.95 | 65.95 | 67.29 | 61.2 | 6.39M |
| August 06, 2026 | 60.65 | 62.35 | 62.35 | 63.3 | 57.61 | 5.27M |
| August 05, 2026 | 61.7 | 60.15 | 60.15 | 61.75 | 59.75 | 5.22M |
| August 04, 2026 | 58.1 | 60.55 | 60.55 | 61.5 | 58 | 6.67M |
| August 03, 2026 | 57.1 | 58.3 | 58.3 | 59.35 | 56.3 | 11.16M |
| July 31, 2026 | 60.5 | 56.4 | 56.4 | 60.9 | 56.4 | 11.61M |
| July 30, 2026 | 65.15 | 60.3 | 60.3 | 65.15 | 59.8 | 5.55M |
| July 29, 2026 | 64.75 | 64.65 | 64.65 | 67.3 | 64.5 | 13.16M |
| July 28, 2026 | 59 | 64.5 | 64.5 | 64.5 | 59 | 11.27M |
| July 27, 2026 | 60 | 59.25 | 59.25 | 60.05 | 58.2 | 2.32M |
| July 24, 2026 | 58 | 58.35 | 58.35 | 58.85 | 57 | 4.02M |
| July 23, 2026 | 56 | 58.3 | 58.3 | 61.06 | 55.5 | 6.23M |
| July 22, 2026 | 53.6 | 57.4 | 57.4 | 57.4 | 53.1 | 5.56M |
| July 21, 2026 | 54.8 | 53.8 | 53.8 | 55.23 | 53.28 | 4.48M |
| July 20, 2026 | 54.5 | 54.65 | 54.65 | 55.85 | 53.2 | 5.95M |
| July 17, 2026 | 52.5 | 54.5 | 54.5 | 56.05 | 52.45 | 9M |
| July 16, 2026 | 48.28 | 53 | 53 | 53 | 47.24 | 6.44M |
| July 15, 2026 | 47.28 | 48 | 48 | 48.42 | 46.18 | 3.4M |
| July 14, 2026 | 48.52 | 47.64 | 47.64 | 50.65 | 47.14 | 7M |
| July 13, 2026 | 42.9 | 48.78 | 48.78 | 49.6 | 42.44 | 13.62M |
| July 10, 2026 | 36.82 | 42.9 | 42.9 | 43.1 | 36.56 | 11.03M |
| July 09, 2026 | 36.28 | 35.86 | 35.86 | 36.28 | 34.86 | 2.04M |
AD
