Haydale Graphene Industries plc - HAYD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.53	0.53	0.53	0.55	0.5	1.53M
September 25, 2025	0.53	0.53	0.53	0.55	0.5	2.96M
September 24, 2025	0.53	0.53	0.53	0.55	0.5	6.54M
September 23, 2025	0.57	0.53	0.53	0.6	0.5	6.98M
September 22, 2025	0.6	0.57	0.57	0.65	0.5	8.14M
September 19, 2025	0.55	0.55	0.55	0.6	0.54	3.87M
September 18, 2025	0.6	0.55	0.55	0.6	0.5	1.89M
September 17, 2025	0.55	0.55	0.55	0.6	0.5	2.64M
September 16, 2025	0.55	0.55	0.55	0.6	0.5	2.49M
September 15, 2025	0.56	0.55	0.55	0.6	0.5	8.08M
September 12, 2025	0.6	0.56	0.56	0.65	0.55	2.72M
September 11, 2025	0.57	0.57	0.57	0.7	0.55	21.19M
September 10, 2025	0.53	0.55	0.55	0.55	0.5	11.29M
September 09, 2025	0.53	0.53	0.53	0.55	0.5	8.62M
September 08, 2025	0.53	0.5	0.5	0.55	0.5	3.52M
September 05, 2025	0.53	0.53	0.53	0.55	0.5	969,891
September 04, 2025	0.53	0.53	0.53	0.55	0.5	2.02M
September 03, 2025	0.52	0.53	0.53	0.55	0.48	2.94M
September 02, 2025	0.57	0.52	0.52	0.6	0.46	24.87M
September 01, 2025	0.55	0.57	0.57	0.6	0.55	2.32M
August 29, 2025	0.6	0.6	0.6	0.6	0.55	3.91M
August 28, 2025	0.55	0.59	0.59	0.65	0.55	7.37M
August 27, 2025	0.57	0.6	0.6	0.65	0.55	8.82M
August 26, 2025	0.57	0.6	0.6	0.65	0.55	2.72M
August 22, 2025	0.58	0.6	0.6	0.6	0.55	4.33M
August 21, 2025	0.64	0.57	0.57	0.65	0.55	2.79M
August 20, 2025	0.64	0.63	0.63	0.66	0.61	2.16M
August 19, 2025	0.65	0.63	0.63	0.65	0.6	2.83M
August 18, 2025	0.62	0.63	0.63	0.65	0.6	3.22M
August 15, 2025	0.59	0.59	0.59	0.65	0.55	12.44M
August 14, 2025	0.57	0.57	0.57	0.6	0.55	885,771
August 13, 2025	0.59	0.57	0.57	0.6	0.55	1.31M
August 12, 2025	0.57	0.6	0.6	0.6	0.55	1.9M
August 11, 2025	0.55	0.57	0.57	0.6	0.55	4.48M
August 08, 2025	0.56	0.57	0.57	0.6	0.54	7.11M
August 07, 2025	0.6	0.57	0.57	0.65	0.55	7.04M
August 06, 2025	0.61	0.65	0.65	0.65	0.6	5.91M
August 05, 2025	0.62	0.63	0.63	0.7	0.6	8.33M
August 04, 2025	0.7	0.65	0.65	0.7	0.6	5.78M
August 01, 2025	0.68	0.68	0.68	0.7	0.65	1.19M
July 31, 2025	0.7	0.68	0.68	0.7	0.65	8.35M
July 30, 2025	0.65	0.68	0.68	0.7	0.65	6.19M
July 29, 2025	0.7	0.64	0.64	0.75	0.64	12.36M
July 28, 2025	0.67	0.68	0.68	0.7	0.65	5.65M
July 25, 2025	0.69	0.68	0.68	0.7	0.65	4.1M
July 24, 2025	0.72	0.68	0.68	0.72	0.65	5.19M
July 23, 2025	0.73	0.7	0.7	0.74	0.66	2.84M
July 22, 2025	0.7	0.7	0.7	0.75	0.65	14.25M
July 21, 2025	0.61	0.68	0.68	0.7	0.6	15.22M
July 18, 2025	0.57	0.59	0.59	0.65	0.5	25.84M
July 17, 2025	0.63	0.55	0.55	0.65	0.5	35.6M
July 16, 2025	0.65	0.63	0.63	0.7	0.6	26.12M
July 15, 2025	0.71	0.68	0.68	0.75	0.65	23M
July 14, 2025	0.86	0.73	0.73	0.9	0.7	22.57M
July 11, 2025	0.8	0.9	0.9	0.9	0.8	9.87M
July 10, 2025	0.88	0.85	0.85	0.9	0.76	17.21M
July 09, 2025	0.73	0.83	0.83	0.9	0.7	49.07M
July 08, 2025	0.65	0.75	0.75	0.8	0.6	21.8M
July 07, 2025	0.63	0.65	0.65	0.68	0.63	6.82M
July 04, 2025	0.66	0.65	0.65	0.7	0.63	5.92M

Haydale Graphene Industries plc (HAYD.L) LSE