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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.41	0.42	0.42	0.42	0.4	2.84M
February 19, 2026	0.41	0.41	0.41	0.42	0.4	2.66M
February 18, 2026	0.42	0.41	0.41	0.43	0.4	2.91M
February 17, 2026	0.43	0.41	0.41	0.44	0.41	4.62M
February 16, 2026	0.41	0.41	0.41	0.42	0.4	5.84M
February 13, 2026	0.41	0.41	0.41	0.42	0.4	1.6M
February 12, 2026	0.41	0.41	0.41	0.42	0.4	7.98M
February 11, 2026	0.41	0.41	0.41	0.42	0.39	2.27M
February 10, 2026	0.42	0.41	0.41	0.42	0.39	4.43M
February 09, 2026	0.43	0.42	0.42	0.43	0.4	4.64M
February 06, 2026	0.43	0.42	0.42	0.43	0.4	12.98M
February 05, 2026	0.42	0.42	0.42	0.43	0.4	1.95M
February 04, 2026	0.42	0.42	0.42	0.43	0.4	778,461
February 03, 2026	0.42	0.42	0.42	0.43	0.4	2.86M
February 02, 2026	0.41	0.42	0.42	0.43	0.39	4.24M
January 30, 2026	0.4	0.41	0.41	0.43	0.39	5.6M
January 29, 2026	0.4	0.4	0.4	0.4	0.38	24.64M
January 28, 2026	0.44	0.38	0.38	0.45	0.35	47.16M
January 27, 2026	0.46	0.44	0.45	0.46	0.43	11.47M
January 26, 2026	0.46	0.46	0.46	0.47	0.45	7.35M
January 23, 2026	0.46	0.46	0.46	0.47	0.45	3.09M
January 22, 2026	0.46	0.46	0.46	0.47	0.45	8.1M
January 21, 2026	0.48	0.46	0.46	0.49	0.45	13.12M
January 20, 2026	0.48	0.46	0.46	0.49	0.46	6.99M
January 19, 2026	0.48	0.48	0.48	0.5	0.46	6.13M
January 16, 2026	0.49	0.48	0.48	0.5	0.45	9.62M
January 15, 2026	0.48	0.49	0.49	0.5	0.48	8.34M
January 14, 2026	0.5	0.49	0.49	0.5	0.49	4.35M
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

Haydale Graphene Industries plc (HAYD.L) LSE