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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.51	0.49	0.49	0.52	0.49	9.37M
January 12, 2026	0.49	0.51	0.51	0.52	0.47	14.77M
January 09, 2026	0.5	0.49	0.49	0.52	0.48	4.84M
January 08, 2026	0.49	0.5	0.5	0.52	0.48	6.26M
January 07, 2026	0.52	0.48	0.48	0.55	0.47	5.88M
January 06, 2026	0.5	0.49	0.52	0.55	0.49	7.63M
January 05, 2026	0.5	0.52	0.52	0.55	0.48	5.66M
January 02, 2026	0.51	0.49	0.49	0.55	0.47	3.31M
December 31, 2025	0.49	0.51	0.51	0.55	0.47	1.12M
December 30, 2025	0.49	0.49	0.49	0.49	0.46	807,411
December 29, 2025	0.49	0.49	0.49	0.5	0.47	17.9M
December 24, 2025	0.49	0.49	0.49	0.5	0.47	3.6M
December 23, 2025	0.5	0.49	0.49	0.5	0.47	5.1M
December 22, 2025	0.49	0.49	0.49	0.5	0.47	1.5M
December 19, 2025	0.49	0.49	0.49	0.52	0.47	8.12M
December 18, 2025	0.48	0.5	0.5	0.5	0.45	9.18M
December 17, 2025	0.55	0.5	0.5	0.55	0.46	8.4M
December 16, 2025	0.53	0.53	0.53	0.55	0.5	4.96M
December 15, 2025	0.5	0.55	0.55	0.6	0.5	10.84M
December 12, 2025	0.55	0.5	0.5	0.6	0.5	18.57M
December 11, 2025	0.6	0.6	0.6	0.65	0.55	1.62M
December 10, 2025	0.6	0.6	0.6	0.65	0.55	3.26M
December 09, 2025	0.68	0.65	0.65	0.7	0.6	6.08M
December 08, 2025	0.65	0.66	0.66	0.7	0.6	9.21M
December 05, 2025	0.62	0.69	0.69	0.7	0.6	22.8M
December 04, 2025	0.55	0.6	0.6	0.65	0.55	9.75M
December 03, 2025	0.53	0.55	0.55	0.6	0.51	4.78M
December 02, 2025	0.56	0.55	0.55	0.64	0.5	18.41M
December 01, 2025	0.5	0.53	0.53	0.55	0.49	10.3M
November 28, 2025	0.48	0.5	0.54	0.54	0.45	9.77M
November 27, 2025	0.48	0.48	0.48	0.5	0.45	1.73M
November 26, 2025	0.5	0.48	0.48	0.5	0.45	3.17M
November 25, 2025	0.48	0.48	0.48	0.5	0.45	1.62M
November 24, 2025	0.53	0.48	0.48	0.55	0.45	8.19M
November 21, 2025	0.53	0.53	0.53	0.55	0.5	3.03M
November 20, 2025	0.53	0.53	0.53	0.55	0.5	4.87M
November 19, 2025	0.53	0.55	0.55	0.55	0.5	1.58M
November 18, 2025	0.53	0.53	0.53	0.55	0.5	591,562
November 17, 2025	0.53	0.53	0.53	0.55	0.47	4.98M
November 14, 2025	0.52	0.53	0.53	0.55	0.45	15.39M
November 13, 2025	0.53	0.5	0.5	0.55	0.48	16.73M
November 12, 2025	0.57	0.53	0.53	0.6	0.5	24.97M
November 11, 2025	0.6	0.57	0.57	0.61	0.5	44.96M
November 10, 2025	0.6	0.6	0.6	0.65	0.55	7.37M
November 07, 2025	0.6	0.6	0.6	0.65	0.55	5.25M
November 06, 2025	0.63	0.6	0.6	0.65	0.55	10.72M
November 05, 2025	0.65	0.63	0.63	0.7	0.6	10.06M
November 04, 2025	0.68	0.65	0.65	0.7	0.6	6.9M
November 03, 2025	0.68	0.68	0.68	0.75	0.65	16.03M
October 31, 2025	0.73	0.65	0.65	0.75	0.6	64.53M
October 30, 2025	0.54	0.73	0.73	0.95	0.54	178.69M
October 29, 2025	0.59	0.59	0.59	0.63	0.55	2.3M
October 28, 2025	0.58	0.59	0.59	0.63	0.58	2.11M
October 27, 2025	0.57	0.59	0.59	0.65	0.55	3.12M
October 24, 2025	0.63	0.58	0.58	0.67	0.55	12.19M
October 23, 2025	0.7	0.67	0.67	0.75	0.6	16.2M
October 22, 2025	0.68	0.65	0.65	0.7	0.6	1.6M
October 21, 2025	0.65	0.65	0.65	0.7	0.6	1.46M
October 20, 2025	0.65	0.65	0.65	0.7	0.62	8.52M
October 17, 2025	0.65	0.65	0.65	0.7	0.6	4.45M

Haydale Graphene Industries plc (HAYD.L) LSE