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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.61	0.65	0.65	0.7	0.6	3.45M
July 02, 2025	0.65	0.65	0.65	0.7	0.6	7.16M
July 01, 2025	0.63	0.65	0.65	0.7	0.6	19.61M
June 30, 2025	0.59	0.62	0.62	0.64	0.55	40.81M
June 27, 2025	0.58	0.59	0.59	0.6	0.53	23.85M
June 26, 2025	0.65	0.56	0.56	0.66	0.45	59.91M
June 25, 2025	0.61	0.67	0.67	0.75	0.6	31.27M
June 24, 2025	0.6	0.65	0.65	0.85	0.56	74.51M
June 23, 2025	0.6	0.58	0.58	0.61	0.55	27.34M
June 20, 2025	0.49	0.6	0.59	0.62	0.46	48.13M
June 19, 2025	0.5	0.48	0.48	0.5	0.46	8.38M
June 18, 2025	0.48	0.48	0.48	0.51	0.46	16.71M
June 17, 2025	0.52	0.48	0.48	0.56	0.45	56.71M
June 16, 2025	0.34	0.49	0.49	0.55	0.34	112.72M
June 13, 2025	0.25	0.36	0.36	0.46	0.23	189M
June 12, 2025	0.17	0.24	0.24	0.25	0.17	61.59M
June 11, 2025	0.17	0.18	0.18	0.18	0.17	19.8M
June 10, 2025	0.17	0.17	0.17	0.17	0.16	20.79M
June 09, 2025	0.17	0.17	0.17	0.17	0.16	28.26M
June 06, 2025	0.16	0.17	0.17	0.17	0.16	12.68M
June 05, 2025	0.16	0.17	0.17	0.17	0.16	5.66M
June 04, 2025	0.16	0.16	0.16	0.17	0.16	12.16M
June 03, 2025	0.16	0.16	0.16	0.16	0.16	21.64M
June 02, 2025	0.15	0.16	0.16	0.16	0.15	17.62M
May 30, 2025	0.15	0.15	0.15	0.15	0.14	35.8M
May 29, 2025	0.14	0.15	0.15	0.15	0.14	17.28M
May 28, 2025	0.14	0.14	0.14	0.15	0.13	14.47M
May 27, 2025	0.14	0.14	0.14	0.15	0.13	5.98M
May 23, 2025	0.14	0.14	0.14	0.14	0.13	1.66M

Haydale Graphene Industries plc (HAYD.L) LSE