Skip to main content
Haydale Graphene Industries plc (AIM:HAYD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.690
+0.090 (15.00%)
At close: Dec 5, 2025

AIM:HAYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.600.700.600.690.6915.00%25,139,100
Dec 4, 20250.550.650.550.600.609.09%9,745,749
Dec 3, 20250.550.600.510.550.55-4,658,695
Dec 2, 20250.600.640.500.550.554.76%18,409,880
Dec 1, 20250.500.550.490.530.535.00%10,297,250
Nov 28, 20250.480.540.450.500.505.26%9,765,344
Nov 27, 20250.480.600.450.480.48-1,648,049
Nov 26, 20250.480.500.450.480.48-3,166,270
Nov 25, 20250.480.500.450.480.48-1,624,723
Nov 24, 20250.530.550.450.480.48-9.52%8,193,904
Nov 21, 20250.530.550.500.530.53-3,025,110
Nov 20, 20250.530.570.500.530.53-4.55%4,137,577
Nov 19, 20250.530.550.500.550.554.76%1,580,327
Nov 18, 20250.530.550.500.530.53-591,562
Nov 17, 20250.530.580.470.530.53-4,980,081
Nov 14, 20250.500.550.450.530.535.00%15,394,210
Nov 13, 20250.530.550.480.500.50-4.76%16,732,450
Nov 12, 20250.580.600.500.530.53-8.70%24,969,420
Nov 11, 20250.600.610.500.580.58-4.17%44,960,210
Nov 10, 20250.600.650.550.600.60-7,368,308
Nov 7, 20250.600.650.550.600.60-5,253,114
Nov 6, 20250.630.690.550.600.60-4.00%10,717,450
Nov 5, 20250.650.700.600.630.63-3.85%10,057,280
Nov 4, 20250.680.700.600.650.65-3.70%6,898,264
Nov 3, 20250.680.750.650.680.683.85%16,032,830
Oct 31, 20250.730.750.600.650.65-10.34%64,526,310
Oct 30, 20250.590.950.540.730.7322.88%180,690,800
Oct 29, 20250.590.630.550.590.59-2,295,865
Oct 28, 20250.590.630.580.590.59-2,078,916
Oct 27, 20250.580.650.550.590.591.72%3,123,411
Oct 24, 20250.630.670.550.580.58-12.78%12,185,770
Oct 23, 20250.700.750.600.670.672.31%16,195,490
Oct 22, 20250.650.700.600.650.65-1,402,244
Oct 21, 20250.650.700.600.650.65-1,449,214
Oct 20, 20250.650.700.620.650.65-8,520,047
Oct 17, 20250.650.700.600.650.65-5.11%4,448,429
Oct 16, 20250.680.730.600.690.691.48%4,776,542
Oct 15, 20250.680.700.650.680.68-4,030,565
Oct 14, 20250.650.750.600.680.683.85%9,303,938
Oct 13, 20250.650.700.600.650.65-8,135,553
Oct 10, 20250.680.700.600.650.65-1.52%7,210,986
Oct 9, 20250.700.750.650.660.66-5.71%6,943,263
Oct 8, 20250.700.750.650.700.70-8,872,980
Oct 7, 20250.630.750.600.700.707.69%10,812,370
Oct 6, 20250.630.650.600.650.658.33%2,650,326
Oct 3, 20250.550.650.500.600.609.09%11,465,050
Oct 2, 20250.550.600.500.550.55-732,223
Oct 1, 20250.580.600.500.550.55-4.35%3,011,818
Sep 30, 20250.550.650.500.580.584.55%10,839,380
Sep 29, 20250.530.650.500.550.554.76%10,229,040
Sep 26, 20250.530.550.500.530.53-1,525,200
Sep 25, 20250.530.550.500.530.53-2,962,121
Sep 24, 20250.530.550.500.530.53-6,539,608
Sep 23, 20250.580.600.500.530.53-7.89%6,981,218
Sep 22, 20250.550.650.500.570.573.64%8,140,877
Sep 19, 20250.550.600.540.550.55-3,842,834
Sep 18, 20250.550.600.500.550.55-1,890,417
Sep 17, 20250.550.600.500.550.55-2,641,777
Sep 16, 20250.550.600.500.550.55-2,482,765
Sep 15, 20250.580.600.500.550.55-1.79%6,975,145
Sep 12, 20250.600.650.550.560.56-1.75%2,723,347
Sep 11, 20250.580.700.550.570.574.59%20,948,500
Sep 10, 20250.530.550.500.550.553.81%15,286,090
Sep 9, 20250.530.550.500.530.535.00%10,069,740
Sep 8, 20250.530.550.500.500.50-4.76%3,521,451
Sep 5, 20250.530.550.500.530.53-969,892
Sep 4, 20250.530.550.500.530.53-1,818,311
Sep 3, 20250.520.550.480.530.531.94%2,684,675
Sep 2, 20250.580.600.460.520.52-10.43%24,587,830
Sep 1, 20250.580.600.550.580.58-4.17%2,297,878
Aug 29, 20250.580.600.550.600.601.69%3,503,405
Aug 28, 20250.600.650.550.590.59-1.67%7,373,038
Aug 27, 20250.600.650.550.600.60-8,807,006
Aug 26, 20250.580.650.550.600.604.35%2,622,072
Aug 22, 20250.580.600.550.580.58-4,334,064
Aug 21, 20250.630.650.550.580.58-8.00%4,053,832
Aug 20, 20250.630.660.610.630.63-2,151,775
Aug 19, 20250.630.650.600.630.63-1,971,380
Aug 18, 20250.630.650.600.630.635.93%3,017,319
Aug 15, 20250.580.650.550.590.592.61%14,443,510
Aug 14, 20250.580.600.550.580.58-880,660
Aug 13, 20250.580.600.550.580.58-4.17%1,240,083
Aug 12, 20250.580.600.550.600.604.35%1,903,486
Aug 11, 20250.580.600.550.580.58-4,481,924
Aug 8, 20250.580.600.540.580.58-5,985,410
Aug 7, 20250.630.650.550.580.58-8.00%7,034,235
Aug 6, 20250.630.650.600.630.63-5,226,318
Aug 5, 20250.650.700.600.630.63-3.85%8,328,770
Aug 4, 20250.680.700.600.650.65-3.70%5,694,119
Aug 1, 20250.680.700.650.680.68-1,188,491
Jul 31, 20250.680.700.650.680.68-8,253,525
Jul 30, 20250.700.700.650.680.686.30%5,499,820
Jul 29, 20250.680.750.640.640.64-5.93%12,362,860
Jul 28, 20250.680.700.650.680.68-5,646,714
Jul 25, 20250.680.700.650.680.68-4,099,638
Jul 24, 20250.700.720.650.680.68-3.57%5,042,357
Jul 23, 20250.700.740.660.700.70-2,839,644
Jul 22, 20250.680.750.650.700.703.70%14,252,950
Jul 21, 20250.630.700.600.680.6814.41%15,218,360
Jul 18, 20250.550.650.500.590.597.27%25,835,860