GraniteShares 3x Long Barclays Daily ETP (LON:3LBC)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock27,200
-900 (-3.20%)
Sep 23, 2026, 12:26 PM GMT
LON:3LBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,800.00 | 28,800.00 | 27,200.00 | 27,200.00 | - | -3.20% | 137 |
| Sep 22, 2026 | 27,800.00 | 29,400.00 | 27,800.00 | 28,100.00 | 28,100.00 | -0.35% | 228 |
| Sep 21, 2026 | 28,800.00 | 29,400.00 | 28,800.00 | 28,200.00 | 28,200.00 | -0.35% | 124 |
| Sep 18, 2026 | 30,400.00 | 30,400.00 | 28,200.00 | 28,300.00 | 28,300.00 | -6.91% | 153 |
| Sep 17, 2026 | 30,391.05 | 30,600.00 | 29,400.00 | 30,400.00 | 30,400.00 | 2.70% | 55 |
| Sep 16, 2026 | 29,800.00 | 29,800.00 | 29,400.00 | 29,600.00 | 29,600.00 | 5.71% | 15 |
| Sep 15, 2026 | 28,800.00 | 30,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.98% | 191 |
| Sep 14, 2026 | 32,589.88 | 31,400.00 | 30,000.00 | 30,100.00 | 30,100.00 | -8.79% | 21 |
| Sep 11, 2026 | 33,200.00 | 33,392.00 | 33,200.00 | 33,000.00 | 33,000.00 | 5.77% | 10 |
| Sep 10, 2026 | 32,200.00 | 31,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | -2.50% | 51 |
| Sep 9, 2026 | 33,000.00 | 31,800.00 | 31,600.00 | 32,000.00 | 32,000.00 | -6.16% | 63 |
| Sep 8, 2026 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | -1.45% | - |
| Sep 7, 2026 | 34,400.00 | 34,400.00 | 34,400.00 | 34,600.00 | 34,600.00 | 1.47% | 14 |
| Sep 4, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 34,100.00 | 34,100.00 | 1.79% | 18 |
| Sep 3, 2026 | 32,200.00 | 33,600.00 | 32,200.00 | 33,500.00 | 33,500.00 | 5.35% | 98 |
| Sep 2, 2026 | 31,600.00 | 31,800.00 | 30,200.00 | 31,800.00 | 31,800.00 | -0.63% | 172 |
| Sep 1, 2026 | 32,000.00 | 32,400.00 | 30,600.00 | 32,000.00 | 32,000.00 | -5.60% | 119 |
| Aug 28, 2026 | 33,200.00 | 34,200.00 | 33,008.00 | 33,900.00 | 33,900.00 | 1.50% | 434 |
| Aug 27, 2026 | 35,200.00 | 35,200.00 | 34,800.00 | 33,400.00 | 33,400.00 | -4.02% | 37 |
| Aug 26, 2026 | 34,199.98 | 34,199.98 | 34,199.98 | 34,800.00 | 34,800.00 | - | 7 |
| Aug 25, 2026 | 34,800.00 | 34,800.00 | 34,600.00 | 34,800.00 | 34,800.00 | 2.65% | 34 |
| Aug 24, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,900.00 | 33,900.00 | 2.11% | 15 |
| Aug 21, 2026 | 32,600.00 | 33,400.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.30% | 115 |
| Aug 20, 2026 | 34,400.00 | 34,400.00 | 33,400.00 | 33,100.00 | 33,100.00 | -4.34% | 117 |
| Aug 19, 2026 | 35,400.00 | 37,000.00 | 34,800.00 | 34,600.00 | 34,600.00 | -4.42% | 91 |
| Aug 18, 2026 | 37,000.00 | 38,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | -6.22% | 322 |
| Aug 17, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -2.28% | - |
| Aug 14, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | - | - |
| Aug 13, 2026 | 40,600.00 | 40,600.00 | 40,600.00 | 39,500.00 | 39,500.00 | 0.25% | 34 |
| Aug 12, 2026 | 39,408.93 | 39,408.93 | 39,408.93 | 39,400.00 | 39,400.00 | 1.03% | 40 |
| Aug 11, 2026 | 39,014.91 | 39,014.91 | 39,014.91 | 39,000.00 | 39,000.00 | -1.27% | 39 |
| Aug 10, 2026 | 38,400.00 | 39,000.00 | 38,400.00 | 39,500.00 | 39,500.00 | 0.25% | 70 |
| Aug 7, 2026 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | -4.60% | - |
| Aug 6, 2026 | 41,600.00 | 41,800.00 | 41,010.67 | 41,300.00 | 41,300.00 | 3.77% | 113 |
| Aug 5, 2026 | 39,200.00 | 40,600.00 | 38,800.00 | 39,800.00 | 39,800.00 | 0.76% | 312 |
| Aug 4, 2026 | 37,600.00 | 38,600.00 | 37,408.00 | 39,500.00 | 39,500.00 | 5.61% | 76 |
| Aug 3, 2026 | 37,200.00 | 37,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 2.47% | 30 |
| Jul 31, 2026 | 37,400.00 | 38,400.00 | 36,200.00 | 36,500.00 | 36,500.00 | -0.54% | 265 |
| Jul 30, 2026 | 32,200.00 | 36,600.00 | 32,200.00 | 36,700.00 | 36,700.00 | 10.21% | 166 |
| Jul 29, 2026 | 35,600.00 | 35,782.14 | 33,200.00 | 33,300.00 | 33,300.00 | -2.63% | 159 |
| Jul 28, 2026 | 37,000.00 | 37,200.00 | 33,000.00 | 34,200.00 | 34,200.00 | -19.15% | 1,090 |
| Jul 27, 2026 | 42,800.00 | 43,600.00 | 41,800.98 | 42,300.00 | 42,300.00 | 5.22% | 548 |
| Jul 24, 2026 | 39,400.00 | 40,000.00 | 39,400.00 | 40,200.00 | 40,200.00 | 4.15% | 52 |
| Jul 23, 2026 | 39,200.00 | 39,400.00 | 37,203.18 | 38,600.00 | 38,600.00 | -5.85% | 55 |
| Jul 22, 2026 | 40,000.00 | 41,400.00 | 40,000.00 | 41,000.00 | 41,000.00 | 4.86% | 150 |
| Jul 21, 2026 | 37,027.19 | 38,009.61 | 37,027.19 | 39,100.00 | 39,100.00 | 2.62% | 44 |
| Jul 20, 2026 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.04% | - |
| Jul 17, 2026 | 37,800.00 | 38,000.25 | 36,400.00 | 38,500.00 | 38,500.00 | -3.99% | 43 |
| Jul 16, 2026 | 40,600.00 | 40,600.00 | 39,800.00 | 40,100.00 | 40,100.00 | -0.50% | 466 |
| Jul 15, 2026 | 39,600.00 | 39,600.00 | 39,600.00 | 40,300.00 | 40,300.00 | 2.28% | 17 |