Hays plc(GB:HAS)
GBXÂ 57.10-1.35 (-2.31%)
GB:HAS
Hays plc historical prices
GBXÂ 57.10
At close:-1.35 (-2.31%)
Want to see GB:HAS full AI Analyst Report?
Hays plc (HAS) Historical Prices
49 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.00 | 59.15 | 55.80 | 57.10 | 57.10 | -2.31% | 2,576,362 | 0.53 |
| Nov 12, 2026 | 57.00 | 60.75 | 57.00 | 58.45 | 58.45 | +1.48% | 3,303,547 | 0.68 |
| Nov 11, 2026 | 55.35 | 58.15 | 55.35 | 57.60 | 57.60 | +1.14% | 4,028,807 | 0.82 |
| Nov 10, 2026 | 58.90 | 59.70 | 56.31 | 56.95 | 56.95 | -2.73% | 2,957,785 | 0.60 |
| Nov 09, 2026 | 57.75 | 59.10 | 57.25 | 57.30 | 57.30 | -2.13% | 1,685,578 | 0.34 |
| Nov 06, 2026 | 59.40 | 60.20 | 57.90 | 58.55 | 58.55 | -4.49% | 3,400,525 | 0.69 |
| Nov 05, 2026 | 61.50 | 62.90 | 60.70 | 61.30 | 61.30 | -0.41% | 4,500,136 | 0.92 |
| Nov 04, 2026 | 59.90 | 61.80 | 58.75 | 61.55 | 61.55 | +1.99% | 14,246,788 | 3.00 |
| Nov 03, 2026 | 60.50 | 61.95 | 59.90 | 60.35 | 60.35 | -1.87% | 1,697,021 | 0.35 |
| Nov 02, 2026 | 58.25 | 61.50 | 58.25 | 61.50 | 61.50 | +2.93% | 2,100,441 | 0.43 |
| Oct 30, 2026 | 59.00 | 60.55 | 59.00 | 59.75 | 59.75 | +1.70% | 2,099,191 | 0.43 |
| Oct 29, 2026 | 58.20 | 60.00 | 58.20 | 58.75 | 58.75 | -1.51% | 2,082,481 | 0.41 |
| Oct 28, 2026 | 61.45 | 61.45 | 59.25 | 59.65 | 59.65 | -2.05% | 7,873,359 | 1.53 |
| Oct 27, 2026 | 60.50 | 60.90 | 59.35 | 60.90 | 60.90 | +1.75% | 1,646,880 | 0.32 |
| Oct 26, 2026 | 60.25 | 61.45 | 59.25 | 59.85 | 59.85 | +0.34% | 2,185,556 | 0.41 |
| Oct 23, 2026 | 58.80 | 60.85 | 58.50 | 59.65 | 59.65 | +1.36% | 2,158,087 | 0.39 |
| Oct 22, 2026 | 58.85 | 59.30 | 56.00 | 58.85 | 58.85 | +1.82% | 9,009,350 | 1.67 |
| Oct 21, 2026 | 56.00 | 59.95 | 54.60 | 57.80 | 57.80 | +5.67% | 15,448,442 | 2.96 |
| Oct 20, 2026 | 57.40 | 57.60 | 54.70 | 54.70 | 54.70 | -4.95% | 7,454,084 | 1.43 |
| Oct 19, 2026 | 58.95 | 58.95 | 57.05 | 57.55 | 57.55 | -1.71% | 1,681,527 | 0.32 |
| Oct 16, 2026 | 57.55 | 60.95 | 56.95 | 58.55 | 58.55 | +1.47% | 17,930,465 | 3.55 |
| Oct 15, 2026 | 56.70 | 59.00 | 56.55 | 57.70 | 57.70 | +1.48% | 4,467,173 | 0.88 |
| Oct 14, 2026 | 55.20 | 57.65 | 54.80 | 57.15 | 56.86 | +2.24% | 3,416,191 | 0.66 |
| Oct 13, 2026 | 55.40 | 57.45 | 53.90 | 55.90 | 55.62 | -0.18% | 7,273,693 | 1.41 |
| Oct 12, 2026 | 64.85 | 65.79 | 56.00 | 56.00 | 55.72 | -12.84% | 6,616,393 | 1.30 |
| Oct 09, 2026 | 62.30 | 65.10 | 62.25 | 64.25 | 63.92 | +3.71% | 2,781,643 | 0.54 |
| Oct 08, 2026 | 61.50 | 64.25 | 61.50 | 61.95 | 61.64 | -0.08% | 2,763,481 | 0.52 |
| Oct 07, 2026 | 62.00 | 63.95 | 60.55 | 62.00 | 61.69 | -1.35% | 3,670,386 | 0.67 |
| Oct 06, 2026 | 62.00 | 64.45 | 62.00 | 62.85 | 62.53 | 0.00% | 4,542,635 | 0.84 |
| Oct 05, 2026 | 64.95 | 65.00 | 62.35 | 62.85 | 62.53 | -2.25% | 2,762,094 | 0.51 |
| Oct 02, 2026 | 62.80 | 65.00 | 62.80 | 64.30 | 63.97 | +1.02% | 2,140,135 | 0.39 |
| Oct 01, 2026 | 63.00 | 67.49 | 61.50 | 63.65 | 63.33 | +0.63% | 13,037,057 | 2.47 |
| Sep 30, 2026 | 62.00 | 64.18 | 62.00 | 63.25 | 62.93 | -0.78% | 3,354,057 | 0.64 |
| Sep 29, 2026 | 64.50 | 65.05 | 63.25 | 63.75 | 63.43 | -0.70% | 2,433,419 | 0.46 |
| Sep 28, 2026 | 64.45 | 65.20 | 63.65 | 64.20 | 63.87 | +0.39% | 2,840,236 | 0.54 |
| Sep 25, 2026 | 62.75 | 64.00 | 62.55 | 63.95 | 63.63 | +0.95% | 1,960,617 | 0.37 |
| Sep 24, 2026 | 64.40 | 64.75 | 63.05 | 63.35 | 63.03 | -1.63% | 2,341,106 | 0.44 |
| Sep 23, 2026 | 63.70 | 65.45 | 63.15 | 64.40 | 64.07 | +2.22% | 7,164,083 | 1.34 |
| Sep 22, 2026 | 64.00 | 65.40 | 63.00 | 63.00 | 62.68 | -2.93% | 1,682,352 | 0.31 |
| Sep 21, 2026 | 66.45 | 66.45 | 64.65 | 64.90 | 64.57 | -0.23% | 2,087,670 | 0.38 |
| Sep 18, 2026 | 65.05 | 66.90 | 64.60 | 65.05 | 64.72 | -0.84% | 9,706,569 | 1.80 |
| Sep 17, 2026 | 64.85 | 66.01 | 64.55 | 65.60 | 65.27 | +1.55% | 4,178,773 | 0.75 |
| Sep 16, 2026 | 65.10 | 65.10 | 63.30 | 64.60 | 64.27 | -1.00% | 3,491,791 | 0.59 |
| Sep 15, 2026 | 69.75 | 69.75 | 64.85 | 65.25 | 64.92 | -3.41% | 3,351,973 | 0.57 |
| Sep 14, 2026 | 67.65 | 69.95 | 66.65 | 67.55 | 67.21 | +1.05% | 9,422,359 | 1.62 |
| Sep 11, 2026 | 68.85 | 68.85 | 66.32 | 66.85 | 66.51 | -1.11% | 1,142,175 | 0.20 |
| Sep 10, 2026 | 67.40 | 69.05 | 66.90 | 67.60 | 67.26 | +0.22% | 2,165,145 | 0.37 |
| Sep 09, 2026 | 67.50 | 69.80 | 66.20 | 67.45 | 67.11 | +1.58% | 4,579,001 | 0.78 |
| Sep 08, 2026 | 68.60 | 68.60 | 65.65 | 66.40 | 66.06 | -1.48% | 2,179,374 | 0.36 |
| Sep 07, 2026 | 69.75 | 70.05 | 66.30 | 67.40 | 67.06 | -3.44% | 2,383,275 | 0.39 |
