Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hays (HAS) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 59.50 59.65 58.45 59.70 2,106,018
29th Oct 2025 (Wed) 60.85 60.85 58.85 59.70 3,810,930
28th Oct 2025 (Tue) 59.20 60.05 59.20 59.45 1,358,221
27th Oct 2025 (Mon) 60.05 61.00 59.75 59.75 3,617,899
24th Oct 2025 (Fri) 62.45 62.45 60.80 61.45 2,576,622
23rd Oct 2025 (Thu) 61.70 61.70 60.05 60.60 2,336,890
22nd Oct 2025 (Wed) 57.70 60.35 57.35 60.10 4,870,708
21st Oct 2025 (Tue) 58.85 59.15 57.45 58.90 1,842,670
20th Oct 2025 (Mon) 57.50 58.30 57.45 58.00 1,179,471
17th Oct 2025 (Fri) 57.35 58.00 56.45 57.85 2,767,796
16th Oct 2025 (Thu) 58.45 58.50 57.20 58.10 2,098,432
15th Oct 2025 (Wed) 56.70 59.20 56.70 58.00 9,292,438
14th Oct 2025 (Tue) 57.10 58.55 57.00 57.55 2,671,516
13th Oct 2025 (Mon) 57.80 59.55 57.80 58.50 4,893,580
10th Oct 2025 (Fri) 58.50 61.10 57.70 57.80 2,211,474
9th Oct 2025 (Thu) 58.85 59.00 57.35 57.65 3,421,375
8th Oct 2025 (Wed) 56.90 57.70 56.70 57.70 13,926,274
7th Oct 2025 (Tue) 57.50 57.85 56.75 56.95 7,685,221
6th Oct 2025 (Mon) 58.75 58.95 57.10 57.85 2,438,965
3rd Oct 2025 (Fri) 56.80 57.80 56.50 57.80 3,443,270
2nd Oct 2025 (Thu) 56.50 57.60 56.35 56.70 2,099,882
1st Oct 2025 (Wed) 55.50 57.10 55.50 57.10 3,022,797
30th Sep 2025 (Tue) 55.50 56.40 55.50 56.20 11,418,013
29th Sep 2025 (Mon) 55.55 56.50 55.55 56.15 1,450,137
26th Sep 2025 (Fri) 55.50 56.10 55.00 56.10 3,189,249
25th Sep 2025 (Thu) 55.50 55.90 54.50 55.50 4,777,717
24th Sep 2025 (Wed) 53.40 55.95 53.35 55.95 2,402,519
23rd Sep 2025 (Tue) 54.00 55.10 53.55 53.70 2,418,775
22nd Sep 2025 (Mon) 52.95 53.75 52.85 53.55 2,319,141
19th Sep 2025 (Fri) 54.60 54.70 53.40 53.40 9,789,031
18th Sep 2025 (Thu) 55.30 55.40 54.45 54.70 3,626,849
17th Sep 2025 (Wed) 54.00 55.60 54.00 55.30 3,403,344
16th Sep 2025 (Tue) 56.10 56.80 54.50 54.85 5,465,295
15th Sep 2025 (Mon) 56.10 58.45 56.10 57.10 4,682,121
12th Sep 2025 (Fri) 58.00 58.00 56.95 57.25 3,063,905
11th Sep 2025 (Thu) 56.95 58.25 56.35 57.50 13,665,368
10th Sep 2025 (Wed) 59.30 60.30 58.30 58.80 3,621,092
9th Sep 2025 (Tue) 59.80 61.45 59.80 60.05 1,593,064
8th Sep 2025 (Mon) 61.60 61.75 60.90 61.20 1,215,862
5th Sep 2025 (Fri) 61.70 62.15 60.40 61.45 2,211,587
4th Sep 2025 (Thu) 60.95 61.70 60.80 61.15 1,476,634
3rd Sep 2025 (Wed) 60.10 61.30 59.90 60.90 2,296,256
2nd Sep 2025 (Tue) 64.00 64.00 59.45 59.90 8,123,021
1st Sep 2025 (Mon) 62.50 62.95 62.40 62.70 1,960,074
FTSE 100 Latest
Value9,755.61
Change-0.53