Haydale PLC HAYD
LSE · United Kingdom · Process Industries
GBp 0.3300-0.01 (-1.49%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.33 | -1.49% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 5.94M |
| 2026-09-30 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 1.55M |
| 2026-09-29 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 4.80M |
| 2026-09-28 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 1.61M |
| 2026-09-25 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 262.27K |
| 2026-09-24 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 2.81M |
| 2026-09-23 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 3.72M |
| 2026-09-22 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 4.00M |
| 2026-09-21 | GBp 0.34 | -1.47% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 29.34M |
| 2026-09-18 | GBp 0.34 | +1.49% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 1.26M |
| 2026-09-17 | GBp 0.34 | -1.47% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 16.61M |
| 2026-09-16 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.34 | GBp 0.34 | 11.62M |
| 2026-09-15 | GBp 0.34 | +6.92% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 55.25M |
| 2026-09-14 | GBp 0.32 | -0.63% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 21.23M |
| 2026-09-11 | GBp 0.32 | +1.59% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 2.25M |
| 2026-09-10 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 840.09K |
| 2026-09-09 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 2.33M |
| 2026-09-08 | GBp 0.31 | -1.56% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 3.15M |
| 2026-09-07 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 7.12M |
| 2026-09-04 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 3.65M |
| 2026-09-03 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 2.67M |
| 2026-09-02 | GBp 0.32 | -1.54% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 4.15M |
| 2026-09-01 | GBp 0.32 | +1.56% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 12.98M |
| 2026-08-28 | GBp 0.32 | -1.54% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 6.05M |
| 2026-08-27 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 1.40M |
| 2026-08-26 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 7.19M |
| 2026-08-25 | GBp 0.32 | +14.04% | GBp 0.30 | GBp 0.34 | GBp 0.29 | 29.82M |
| 2026-08-24 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.30 | GBp 0.26 | 21.69M |
| 2026-08-21 | GBp 0.28 | +2.52% | GBp 0.28 | GBp 0.29 | GBp 0.28 | 24.79M |
| 2026-08-20 | GBp 0.28 | -0.71% | GBp 0.28 | GBp 0.28 | GBp 0.27 | 16.37M |
| 2026-08-19 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.29 | GBp 0.27 | 22.89M |
| 2026-08-18 | GBp 0.28 | +5.66% | GBp 0.26 | GBp 0.29 | GBp 0.26 | 9.13M |
| 2026-08-17 | GBp 0.26 | +2.71% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 14.03M |
| 2026-08-14 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.25 | 7.15M |
| 2026-08-13 | GBp 0.26 | +1.18% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 4.98M |
| 2026-08-12 | GBp 0.25 | 0.00% | GBp 0.25 | GBp 0.26 | GBp 0.25 | 6.29M |
| 2026-08-11 | GBp 0.25 | -3.04% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 13.93M |
| 2026-08-10 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 619.89K |
| 2026-08-07 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.25 | 528.81K |
| 2026-08-06 | GBp 0.26 | +5.20% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 7.38M |
| 2026-08-05 | GBp 0.25 | -4.94% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 2.66M |
| 2026-08-04 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 1.86M |
| 2026-08-03 | GBp 0.26 | +5.20% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 1.02M |
| 2026-07-31 | GBp 0.25 | -5.66% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 1.80M |
| 2026-07-30 | GBp 0.26 | +0.76% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 16.81M |
| 2026-07-29 | GBp 0.26 | +5.20% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 894.66K |
| 2026-07-28 | GBp 0.25 | -5.66% | GBp 0.26 | GBp 0.27 | GBp 0.25 | 14.23M |
| 2026-07-27 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 3.49M |
| 2026-07-24 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 2.10M |
| 2026-07-23 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.40M |
| 2026-07-22 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.23M |
| 2026-07-21 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 1.96M |
| 2026-07-20 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 2.11M |
| 2026-07-17 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 5.42M |
| 2026-07-16 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 2.55M |
| 2026-07-15 | GBp 0.26 | 0.00% | GBp 0.27 | GBp 0.28 | GBp 0.26 | 10.78M |
| 2026-07-14 | GBp 0.26 | +0.76% | GBp 0.26 | GBp 0.27 | GBp 0.26 | 6.82M |
| 2026-07-13 | GBp 0.26 | -7.07% | GBp 0.28 | GBp 0.28 | GBp 0.26 | 10.90M |
| 2026-07-10 | GBp 0.28 | +1.07% | GBp 0.28 | GBp 0.29 | GBp 0.27 | 10.01M |
| 2026-07-09 | GBp 0.28 | -2.78% | GBp 0.29 | GBp 0.29 | GBp 0.28 | 25.09M |
| 2026-07-08 | GBp 0.29 | -1.71% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 4.92M |
| 2026-07-07 | GBp 0.29 | -0.68% | GBp 0.29 | GBp 0.30 | GBp 0.28 | 11.01M |
| 2026-07-06 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.29 | 1.15M |
| 2026-07-03 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.30 | GBp 0.29 | 6.39M |
| 2026-07-02 | GBp 0.29 | -1.67% | GBp 0.29 | GBp 0.30 | GBp 0.29 | 5.91M |
| 2026-07-01 | GBp 0.30 | -2.60% | GBp 0.31 | GBp 0.31 | GBp 0.29 | 7.44M |
| 2026-06-30 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.31 | GBp 0.30 | 1.15M |
| 2026-06-29 | GBp 0.31 | -2.22% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 5.37M |
| 2026-06-26 | GBp 0.31 | -0.94% | GBp 0.32 | GBp 0.32 | GBp 0.31 | 1.80M |
| 2026-06-25 | GBp 0.32 | +2.58% | GBp 0.31 | GBp 0.32 | GBp 0.31 | 6.77M |
| 2026-06-24 | GBp 0.31 | -3.12% | GBp 0.32 | GBp 0.33 | GBp 0.30 | 61.83M |
| 2026-06-23 | GBp 0.32 | -1.54% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 12.20M |
| 2026-06-22 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.55M |
| 2026-06-19 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 4.49M |
| 2026-06-18 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 2.81M |
| 2026-06-17 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 3.97M |
| 2026-06-16 | GBp 0.32 | -1.52% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 8.47M |
| 2026-06-15 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 4.63M |
| 2026-06-12 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 3.33M |
| 2026-06-11 | GBp 0.33 | +1.54% | GBp 0.36 | GBp 0.37 | GBp 0.33 | 15.66M |
| 2026-06-10 | GBp 0.32 | -0.91% | GBp 0.33 | GBp 0.33 | GBp 0.32 | 14.48M |
| 2026-06-09 | GBp 0.33 | -0.61% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 4.41M |
| 2026-06-08 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 2.38M |
| 2026-06-05 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 1.97M |
| 2026-06-04 | GBp 0.33 | +1.54% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 2.80M |
| 2026-06-03 | GBp 0.32 | -2.11% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 843.75K |
| 2026-06-02 | GBp 0.33 | +0.61% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 7.94M |
| 2026-06-01 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 3.63M |
| 2026-05-29 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 8.81M |
| 2026-05-28 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 4.77M |