Graniteshares Financial Public Limited Company (LON:3LBP)
London · Delayed Price · Currency is GBP · Price in GBX 2,155.00
+98.75 (4.80%)
Mar 30, 2026, 10:38 AM GMT
Graniteshares Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2,153.00 | 2,163.00 | 2,152.00 | 2,161.50 | - | 5.12% | 2,632 |
| Mar 27, 2026 | 2,015.00 | 2,051.50 | 1,979.00 | 2,056.25 | 2,056.25 | -0.10% | 4,501 |
| Mar 26, 2026 | 1,974.00 | 2,031.00 | 1,947.50 | 2,058.25 | 2,058.25 | 9.13% | 1,950 |
| Mar 25, 2026 | 1,795.00 | 1,854.50 | 1,770.00 | 1,886.00 | 1,886.00 | 4.10% | 7,214 |
| Mar 24, 2026 | 1,688.00 | 1,804.50 | 1,700.00 | 1,811.75 | 1,811.75 | 10.15% | 7,656 |
| Mar 23, 2026 | 1,881.50 | 1,884.00 | 1,632.00 | 1,644.75 | 1,644.75 | -13.60% | 4,386 |
| Mar 20, 2026 | 1,942.00 | 1,943.00 | 1,848.86 | 1,903.75 | 1,903.75 | -8.68% | 4,104 |
| Mar 19, 2026 | 1,848.50 | 2,102.00 | 1,848.50 | 2,084.75 | 2,084.75 | 13.26% | 18,296 |
| Mar 18, 2026 | 1,755.50 | 1,859.00 | 1,755.50 | 1,840.75 | 1,840.75 | 2.98% | 6,522 |
| Mar 17, 2026 | 1,725.00 | 1,784.50 | 1,749.00 | 1,787.50 | 1,787.50 | 5.16% | 7,093 |
| Mar 16, 2026 | 1,755.00 | 1,755.00 | 1,657.00 | 1,699.75 | 1,699.75 | 3.49% | 2,010 |
| Mar 13, 2026 | 1,688.00 | 1,688.00 | 1,668.50 | 1,642.50 | 1,642.50 | 2.88% | 241 |
| Mar 12, 2026 | 1,445.50 | 1,606.50 | 1,445.50 | 1,596.50 | 1,596.50 | 10.85% | 2,453 |
| Mar 11, 2026 | 1,354.50 | 1,442.00 | 1,346.50 | 1,440.25 | 1,440.25 | 5.01% | 694 |
| Mar 10, 2026 | 1,311.00 | 1,372.50 | 1,300.50 | 1,371.50 | 1,371.50 | -4.19% | 8,937 |
| Mar 9, 2026 | 1,423.50 | 1,434.50 | 1,378.50 | 1,431.50 | 1,431.50 | 7.07% | 3,749 |
| Mar 6, 2026 | 1,287.50 | 1,398.76 | 1,287.50 | 1,337.00 | 1,337.00 | 4.25% | 7,531 |
| Mar 5, 2026 | 1,257.00 | 1,300.00 | 1,245.00 | 1,282.50 | 1,282.50 | 6.10% | 887 |
| Mar 4, 2026 | 1,232.50 | 1,273.00 | 1,191.41 | 1,208.75 | 1,208.75 | -7.32% | 1,371 |
| Mar 3, 2026 | 1,290.00 | 1,331.50 | 1,257.00 | 1,304.25 | 1,304.25 | 1.24% | 3,259 |
| Mar 2, 2026 | 1,323.00 | 1,457.00 | 1,243.00 | 1,288.25 | 1,288.25 | 7.06% | 4,073 |
| Feb 27, 2026 | 1,170.50 | 1,211.00 | 1,164.50 | 1,203.25 | 1,203.25 | 2.25% | 176 |
| Feb 26, 2026 | 1,120.00 | 1,120.00 | 1,081.00 | 1,176.75 | 1,176.75 | 4.25% | 184 |
| Feb 25, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,128.75 | 1,128.75 | -2.17% | 1 |
| Feb 24, 2026 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.75 | 1,153.75 | -2.08% | 43 |
| Feb 23, 2026 | 1,151.00 | 1,194.00 | 1,131.50 | 1,178.25 | 1,178.25 | 4.57% | 2,248 |
| Feb 20, 2026 | 1,163.00 | 1,163.00 | 1,129.44 | 1,126.75 | 1,126.75 | -7.59% | 2,872 |
| Feb 19, 2026 | 1,148.50 | 1,244.50 | 1,139.00 | 1,219.25 | 1,219.25 | 10.54% | 1,294 |
| Feb 18, 2026 | 1,094.50 | 1,094.50 | 1,093.00 | 1,103.00 | 1,103.00 | 5.55% | 138 |
| Feb 17, 2026 | 1,095.00 | 1,095.00 | 1,028.00 | 1,045.00 | 1,045.00 | -4.13% | 814 |
| Feb 16, 2026 | 1,068.99 | 1,074.50 | 1,068.99 | 1,090.00 | 1,090.00 | 4.81% | 1,021 |
| Feb 13, 2026 | 1,006.50 | 1,006.50 | 998.50 | 1,040.00 | 1,040.00 | 2.09% | 103 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,048.00 | 1,018.75 | 1,018.75 | -10.12% | 3,363 |
| Feb 11, 2026 | 1,020.00 | 1,127.50 | 1,010.00 | 1,133.50 | 1,133.50 | 17.05% | 17,772 |
| Feb 10, 2026 | 1,100.00 | 1,100.00 | 937.25 | 968.38 | 968.38 | -19.17% | 11,536 |
| Feb 9, 2026 | 1,165.50 | 1,201.50 | 1,165.50 | 1,198.00 | 1,198.00 | 0.42% | 996 |
| Feb 6, 2026 | 1,149.50 | 1,149.50 | 1,149.50 | 1,193.00 | 1,193.00 | 4.97% | 276 |
| Feb 5, 2026 | 1,200.50 | 1,200.50 | 1,143.00 | 1,136.50 | 1,136.50 | -5.86% | 98 |
| Feb 4, 2026 | 1,130.00 | 1,203.50 | 1,130.00 | 1,207.25 | 1,207.25 | 7.77% | 527 |
| Feb 3, 2026 | 1,092.00 | 1,110.00 | 1,052.50 | 1,120.25 | 1,120.25 | 2.47% | 4,363 |
| Feb 2, 2026 | 1,033.50 | 1,093.50 | 1,019.00 | 1,093.25 | 1,093.25 | -0.41% | 142 |
| Jan 30, 2026 | 1,058.50 | 1,087.00 | 1,007.60 | 1,097.75 | 1,097.75 | 0.50% | 2,077 |
| Jan 29, 2026 | 1,091.50 | 1,116.61 | 1,090.50 | 1,092.25 | 1,092.25 | 3.43% | 1,994 |
| Jan 28, 2026 | 1,055.00 | 1,056.50 | 1,037.50 | 1,056.00 | 1,056.00 | 3.23% | 1,322 |
| Jan 27, 2026 | 962.75 | 986.50 | 962.75 | 1,023.00 | 1,023.00 | 4.11% | 127 |
| Jan 26, 2026 | 1,005.00 | 1,007.11 | 986.75 | 982.63 | 982.63 | 0.87% | 2,250 |
| Jan 23, 2026 | 974.50 | 1,012.00 | 952.50 | 974.13 | 974.13 | 5.35% | 930 |
| Jan 22, 2026 | 990.00 | 993.50 | 931.02 | 924.63 | 924.63 | -5.82% | 783 |
| Jan 21, 2026 | 982.04 | 982.04 | 982.04 | 981.75 | 981.75 | 5.20% | 719 |
| Jan 20, 2026 | 908.75 | 916.23 | 906.50 | 933.25 | 933.25 | -0.28% | 143 |