Haydale Graphene Industries plc (AIM:HAYD)
London · Delayed Price · Currency is GBP · Price in GBX 0.5050
+0.0050 (1.00%)
Sep 9, 2025, 2:37 PM GMT+1
AIM:HAYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | 0.50 | -4.76% | 3,521,451 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 969,891 |
| Sep 4, 2025 | 0.53 | 0.55 | 0.50 | 0.53 | 0.53 | - | 2,018,313 |
| Sep 3, 2025 | 0.52 | 0.55 | 0.48 | 0.53 | 0.53 | 1.94% | 2,944,549 |
| Sep 2, 2025 | 0.58 | 0.60 | 0.46 | 0.52 | 0.52 | -10.43% | 24,870,728 |
| Sep 1, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 2,317,879 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 1.69% | 3,913,510 |
| Aug 28, 2025 | 0.55 | 0.65 | 0.55 | 0.59 | 0.59 | -1.67% | 7,373,038 |
| Aug 27, 2025 | 0.57 | 0.65 | 0.55 | 0.60 | 0.60 | - | 8,824,845 |
| Aug 26, 2025 | 0.57 | 0.65 | 0.55 | 0.60 | 0.60 | 4.35% | 2,723,359 |
| Aug 22, 2025 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | - | 4,449,215 |
| Aug 21, 2025 | 0.64 | 0.65 | 0.55 | 0.58 | 0.58 | -8.00% | 4,053,833 |
| Aug 20, 2025 | 0.64 | 0.66 | 0.61 | 0.63 | 0.63 | - | 2,155,281 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | - | 2,826,728 |
| Aug 18, 2025 | 0.62 | 0.65 | 0.60 | 0.63 | 0.63 | 5.93% | 3,217,323 |
| Aug 15, 2025 | 0.59 | 0.65 | 0.55 | 0.59 | 0.59 | 2.61% | 14,443,517 |
| Aug 14, 2025 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | - | 885,771 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -4.17% | 1,309,083 |
| Aug 12, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 4.35% | 1,903,488 |
| Aug 11, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | - | 4,481,926 |
| Aug 8, 2025 | 0.56 | 0.60 | 0.54 | 0.58 | 0.58 | - | 7,112,114 |
| Aug 7, 2025 | 0.60 | 0.65 | 0.55 | 0.58 | 0.58 | -8.00% | 7,040,572 |
| Aug 6, 2025 | 0.61 | 0.65 | 0.60 | 0.63 | 0.63 | - | 5,907,378 |
| Aug 5, 2025 | 0.62 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 8,328,771 |
| Aug 4, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -3.70% | 5,783,126 |
| Aug 1, 2025 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 1,188,491 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | - | 8,347,757 |
| Jul 30, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 6.30% | 6,193,728 |
| Jul 29, 2025 | 0.70 | 0.75 | 0.64 | 0.64 | 0.64 | -5.93% | 12,362,866 |
| Jul 28, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | - | 5,646,714 |
| Jul 25, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | - | 4,099,639 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.65 | 0.68 | 0.68 | -3.57% | 5,187,284 |
| Jul 23, 2025 | 0.73 | 0.74 | 0.66 | 0.70 | 0.70 | - | 2,839,644 |
| Jul 22, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | 3.70% | 14,252,959 |
| Jul 21, 2025 | 0.61 | 0.70 | 0.60 | 0.68 | 0.68 | 14.41% | 15,218,374 |
| Jul 18, 2025 | 0.58 | 0.65 | 0.50 | 0.59 | 0.59 | 7.27% | 25,835,862 |
| Jul 17, 2025 | 0.63 | 0.65 | 0.50 | 0.55 | 0.55 | -12.00% | 41,381,866 |
| Jul 16, 2025 | 0.65 | 0.70 | 0.60 | 0.63 | 0.63 | -7.41% | 26,124,526 |
| Jul 15, 2025 | 0.71 | 0.75 | 0.65 | 0.68 | 0.68 | -6.90% | 24,845,888 |
| Jul 14, 2025 | 0.86 | 0.90 | 0.70 | 0.73 | 0.73 | -19.44% | 22,565,907 |
| Jul 11, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 11,871,093 |
| Jul 10, 2025 | 0.88 | 0.90 | 0.76 | 0.85 | 0.85 | 3.03% | 18,210,230 |
| Jul 9, 2025 | 0.73 | 0.90 | 0.70 | 0.83 | 0.83 | 10.00% | 49,074,279 |
| Jul 8, 2025 | 0.65 | 0.80 | 0.60 | 0.75 | 0.75 | 15.38% | 23,303,692 |
| Jul 7, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | - | 6,820,464 |
| Jul 4, 2025 | 0.66 | 0.70 | 0.63 | 0.65 | 0.65 | - | 5,924,860 |
| Jul 3, 2025 | 0.61 | 0.70 | 0.60 | 0.65 | 0.65 | - | 3,447,518 |
| Jul 2, 2025 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | - | 7,158,350 |
| Jul 1, 2025 | 0.63 | 0.70 | 0.60 | 0.65 | 0.65 | 4.84% | 21,106,124 |
| Jun 30, 2025 | 0.59 | 0.64 | 0.55 | 0.62 | 0.62 | 5.98% | 40,812,454 |