Graniteshares Financial Public Limited Company - 3x Long Bae Systems Daily ETP (LON:3LBA)
London · Delayed Price · Currency is GBP · Price in GBX 7,650.00
-450.00 (-5.56%)
Sep 22, 2026, 5:15 PM GMT
LON:3LBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,150.00 | 8,150.00 | 7,650.00 | 7,650.00 | 7,650.00 | -5.56% | 803 |
| Sep 21, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Sep 18, 2026 | 8,052.00 | 8,650.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 1,025 |
| Sep 17, 2026 | 8,253.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3.43% | 302 |
| Sep 16, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 8,025.00 | 8,025.00 | 9.18% | 77 |
| Sep 15, 2026 | 7,450.00 | 7,550.00 | 7,350.00 | 7,350.00 | 7,350.00 | 3.89% | 318 |
| Sep 14, 2026 | 6,950.00 | 7,050.00 | 6,850.00 | 7,075.00 | 7,075.00 | 8.85% | 526 |
| Sep 11, 2026 | 6,650.00 | 7,100.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.41% | 389 |
| Sep 10, 2026 | 6,550.00 | 6,850.00 | 6,550.00 | 6,800.00 | 6,800.00 | 2.64% | 245 |
| Sep 9, 2026 | 7,000.00 | 7,000.00 | 6,650.00 | 6,625.00 | 6,625.00 | -7.34% | 738 |
| Sep 8, 2026 | 7,150.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | -2.72% | 20 |
| Sep 7, 2026 | 7,395.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1.03% | 737 |
| Sep 4, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,275.00 | 7,275.00 | -3.32% | 88 |
| Sep 3, 2026 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | -1.31% | - |
| Sep 2, 2026 | 7,700.00 | 7,750.00 | 7,700.00 | 7,625.00 | 7,625.00 | -5.28% | 248 |
| Sep 1, 2026 | 7,900.00 | 8,250.00 | 7,900.00 | 8,050.00 | 8,050.00 | -1.53% | 255 |
| Aug 28, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,175.00 | 8,175.00 | -9.92% | 11 |
| Aug 27, 2026 | 9,000.00 | 9,000.00 | 8,950.00 | 9,075.00 | 9,075.00 | 0.83% | 238 |
| Aug 26, 2026 | 8,750.00 | 8,750.00 | 8,750.00 | 9,000.00 | 9,000.00 | -1.10% | 16 |
| Aug 25, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | - |
| Aug 24, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | -3.17% | - |
| Aug 21, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -3.08% | 53 |
| Aug 20, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.27% | - |
| Aug 19, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 9,875.00 | 9,875.00 | -8.56% | 602 |
| Aug 18, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.14% | - |
| Aug 17, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.76% | 101 |
| Aug 14, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,350.00 | 11,350.00 | 2.25% | 2 |
| Aug 13, 2026 | 11,800.00 | 11,800.00 | 11,200.00 | 11,100.00 | 11,100.00 | -3.90% | 614 |
| Aug 12, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,550.00 | 11,550.00 | 5.48% | 47 |
| Aug 11, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.67% | - |
| Aug 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,250.00 | 11,250.00 | 6.13% | 28 |
| Aug 7, 2026 | 11,100.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 18 |
| Aug 6, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 4.98% | - |
| Aug 5, 2026 | 10,402.00 | 10,500.00 | 10,100.00 | 10,050.00 | 10,050.00 | 3.61% | 670 |
| Aug 4, 2026 | 10,600.00 | 10,600.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3.19% | 505 |
| Aug 3, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2.45% | 373 |
| Jul 31, 2026 | 9,150.00 | 9,450.00 | 9,150.00 | 9,175.00 | 9,175.00 | 5.46% | 790 |
| Jul 30, 2026 | 8,550.00 | 8,750.00 | 8,400.00 | 8,700.00 | 8,700.00 | 5.45% | 1,616 |
| Jul 29, 2026 | 8,150.00 | 8,200.00 | 8,150.00 | 8,250.00 | 8,250.00 | -2.94% | 304 |
| Jul 28, 2026 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 5.59% | 713 |
| Jul 27, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 6.62% | - |
| Jul 24, 2026 | 7,400.00 | 7,550.00 | 7,400.00 | 7,550.00 | 7,550.00 | -1.31% | 486 |
| Jul 23, 2026 | 7,800.00 | 7,850.00 | 7,600.00 | 7,650.00 | 7,650.00 | 6.25% | 96 |
| Jul 22, 2026 | 7,300.00 | 7,300.00 | 7,150.00 | 7,200.00 | 7,200.00 | 3.97% | 79 |
| Jul 21, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 6,925.00 | 6,925.00 | 2.21% | 4 |
| Jul 20, 2026 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0.37% | - |
| Jul 17, 2026 | 6,650.00 | 6,650.00 | 6,450.00 | 6,750.00 | 6,750.00 | 8.87% | 82 |
| Jul 16, 2026 | 5,900.00 | 6,050.00 | 5,950.00 | 6,200.00 | 6,200.00 | 1.64% | 288 |
| Jul 15, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -5.79% | 269 |
| Jul 14, 2026 | 6,250.00 | 6,450.00 | 6,250.00 | 6,475.00 | 6,475.00 | 0.78% | 256 |