livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hays - (HAS) share price history


Hays share priceHAS share price tradesHAS Fundamentals watchlistADD to watchlist
Hays - (HAS) share price history
Date Open High Low Close Volume
01/09/2025 62.50 63.00 62.40 62.70 1,960,079
29/08/2025 61.50 62.65 60.78 62.40 5,574,662
28/08/2025 61.80 62.90 60.95 61.60 6,999,463
27/08/2025 62.65 62.75 61.22 62.10 2,818,979
26/08/2025 65.50 65.50 61.85 62.25 5,540,553
22/08/2025 62.55 64.70 62.50 64.10 7,457,042
21/08/2025 64.00 65.20 58.30 62.45 3,192,919
20/08/2025 63.50 63.50 63.50 63.50 0
19/08/2025 63.05 63.05 63.05 63.05 0
18/08/2025 61.30 61.30 61.30 61.30 1,995,978
15/08/2025 62.85 63.85 62.55 63.00 1,267,144
14/08/2025 62.70 62.70 62.70 62.70 1,280,260
13/08/2025 62.00 62.00 62.00 62.00 0
12/08/2025 62.85 62.85 62.85 62.85 0
11/08/2025 62.55 62.55 62.55 62.55 0
08/08/2025 64.50 64.50 63.50 64.40 1,385,117
07/08/2025 63.95 63.95 63.95 63.95 0
06/08/2025 63.35 63.35 63.35 63.35 0
05/08/2025 62.00 62.00 62.00 62.00 0
04/08/2025 61.85 61.85 61.85 61.85 0
01/08/2025 63.00 63.60 61.85 61.85 2,054,866
31/07/2025 63.80 63.80 63.80 63.80 2,467,494
30/07/2025 64.35 64.35 64.35 64.35 1,207,859
29/07/2025 64.50 64.50 64.50 64.50 578,745
28/07/2025 66.20 66.20 66.20 66.20 0
25/07/2025 65.10 67.40 64.50 66.85 1,165,035
24/07/2025 65.05 65.05 65.05 65.05 0
23/07/2025 63.55 64.95 63.55 64.35 1,836,987
22/07/2025 63.65 63.65 63.65 63.65 40,000
21/07/2025 65.15 65.15 65.15 65.15 155,418

Hays - (HAS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z