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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.68	0.69	0.69	0.73	0.6	4.78M
October 15, 2025	0.68	0.68	0.68	0.7	0.65	4.03M
October 14, 2025	0.65	0.68	0.68	0.75	0.6	9.3M
October 13, 2025	0.65	0.65	0.65	0.7	0.6	8.15M
October 10, 2025	0.68	0.65	0.65	0.7	0.6	7.21M
October 09, 2025	0.74	0.66	0.66	0.75	0.65	6.94M
October 08, 2025	0.67	0.67	0.67	0.75	0.65	9.32M
October 07, 2025	0.63	0.7	0.7	0.75	0.6	10.81M
October 06, 2025	0.62	0.65	0.65	0.65	0.6	2.65M
October 03, 2025	0.55	0.6	0.6	0.65	0.5	8.47M
October 02, 2025	0.6	0.55	0.55	0.6	0.5	757,221
October 01, 2025	0.56	0.55	0.55	0.6	0.5	3.01M
September 30, 2025	0.55	0.57	0.57	0.65	0.5	11.3M
September 29, 2025	0.53	0.55	0.55	0.65	0.5	10.23M
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

Haydale Graphene Industries plc (HAYD.L) LSE