Graniteshares Financial Public Limited Company (LON:3LBP)
London · Delayed Price · Currency is GBP · Price in GBX 1,420.00
+37.75 (2.73%)
Sep 23, 2026, 11:42 AM GMT
LON:3LBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,415.50 | 1,415.50 | 1,415.50 | 1,415.50 | - | 2.41% | 72 |
| Sep 22, 2026 | 1,351.50 | 1,371.50 | 1,310.00 | 1,382.25 | 1,382.25 | -1.29% | 904 |
| Sep 21, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,400.25 | 1,400.25 | -8.67% | 172 |
| Sep 18, 2026 | 1,504.50 | 1,525.50 | 1,498.00 | 1,533.25 | 1,533.25 | -1.97% | 2,735 |
| Sep 17, 2026 | 1,525.50 | 1,525.50 | 1,525.50 | 1,564.00 | 1,564.00 | -1.32% | 308 |
| Sep 16, 2026 | 1,711.50 | 1,711.50 | 1,585.00 | 1,585.00 | 1,585.00 | -6.49% | 117 |
| Sep 15, 2026 | 1,669.00 | 1,669.50 | 1,658.50 | 1,695.00 | 1,695.00 | 10.89% | 4,154 |
| Sep 14, 2026 | 1,641.50 | 1,665.00 | 1,528.50 | 1,528.50 | 1,528.50 | -2.95% | 1,774 |
| Sep 11, 2026 | 1,532.50 | 1,607.00 | 1,522.50 | 1,575.00 | 1,575.00 | -0.60% | 1,290 |
| Sep 10, 2026 | 1,565.00 | 1,650.50 | 1,554.00 | 1,584.50 | 1,584.50 | 13.67% | 1,712 |
| Sep 9, 2026 | 1,540.00 | 1,565.00 | 1,394.00 | 1,394.00 | 1,394.00 | -4.65% | 643 |
| Sep 8, 2026 | 1,524.00 | 1,524.00 | 1,474.95 | 1,462.00 | 1,462.00 | 0.71% | 176 |
| Sep 7, 2026 | 1,480.50 | 1,480.50 | 1,421.00 | 1,451.75 | 1,451.75 | 5.10% | 1,736 |
| Sep 4, 2026 | 1,378.50 | 1,378.50 | 1,345.00 | 1,381.25 | 1,381.25 | -0.77% | 299 |
| Sep 3, 2026 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.78% | - |
| Sep 2, 2026 | 1,412.50 | 1,412.50 | 1,370.00 | 1,403.00 | 1,403.00 | -1.27% | 1,642 |
| Sep 1, 2026 | 1,290.00 | 1,423.00 | 1,290.00 | 1,421.00 | 1,421.00 | 15.60% | 1,729 |
| Aug 28, 2026 | 1,241.95 | 1,237.00 | 1,211.00 | 1,229.25 | 1,229.25 | 0.66% | 852 |
| Aug 27, 2026 | 1,236.00 | 1,282.50 | 1,219.00 | 1,221.25 | 1,221.25 | -4.07% | 920 |
| Aug 26, 2026 | 1,242.00 | 1,275.00 | 1,212.00 | 1,273.00 | 1,273.00 | -4.11% | 2,207 |
| Aug 25, 2026 | 1,334.50 | 1,345.00 | 1,334.50 | 1,327.50 | 1,327.50 | -2.60% | 935 |
| Aug 24, 2026 | 1,436.50 | 1,466.00 | 1,363.00 | 1,363.00 | 1,363.00 | -8.03% | 3,585 |
| Aug 21, 2026 | 1,504.95 | 1,511.50 | 1,482.00 | 1,482.00 | 1,482.00 | -2.77% | 4,437 |
| Aug 20, 2026 | 1,376.50 | 1,456.00 | 1,371.50 | 1,524.25 | 1,524.25 | 8.08% | 1,858 |
| Aug 19, 2026 | 1,397.50 | 1,413.50 | 1,397.50 | 1,410.25 | 1,410.25 | 3.47% | 112 |
| Aug 18, 2026 | 1,400.00 | 1,400.50 | 1,343.00 | 1,363.00 | 1,363.00 | 6.53% | 3,518 |
| Aug 17, 2026 | 1,282.00 | 1,289.00 | 1,282.00 | 1,279.50 | 1,279.50 | -0.47% | 60 |
| Aug 14, 2026 | 1,301.00 | 1,299.00 | 1,285.50 | 1,285.50 | 1,285.50 | 1.98% | 160 |
| Aug 13, 2026 | 1,309.50 | 1,308.00 | 1,255.50 | 1,260.50 | 1,260.50 | -3.08% | 2,452 |
| Aug 12, 2026 | 1,304.00 | 1,329.50 | 1,300.50 | 1,300.50 | 1,300.50 | -2.40% | 403 |
| Aug 11, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,332.50 | 1,332.50 | 4.72% | 27 |
| Aug 10, 2026 | 1,220.00 | 1,265.00 | 1,220.00 | 1,272.50 | 1,272.50 | 4.52% | 191 |
| Aug 7, 2026 | 1,203.50 | 1,212.50 | 1,196.50 | 1,217.50 | 1,217.50 | -1.40% | 750 |
| Aug 6, 2026 | 1,202.50 | 1,222.50 | 1,202.50 | 1,234.75 | 1,234.75 | 1.81% | 1,180 |
| Aug 5, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,212.75 | 1,212.75 | -5.77% | 39 |
| Aug 4, 2026 | 1,525.00 | 1,570.88 | 1,274.50 | 1,287.00 | 1,287.00 | -13.42% | 6,752 |
| Aug 3, 2026 | 1,478.00 | 1,478.00 | 1,360.00 | 1,486.50 | 1,486.50 | -0.67% | 7,068 |
| Jul 31, 2026 | 1,462.00 | 1,493.50 | 1,462.00 | 1,496.50 | 1,496.50 | 6.42% | 528 |
| Jul 30, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,406.25 | 1,406.25 | -3.02% | 7 |
| Jul 29, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 10.67% | - |
| Jul 28, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,310.25 | 1,310.25 | -4.95% | 1,116 |
| Jul 27, 2026 | 1,368.00 | 1,390.00 | 1,368.00 | 1,378.50 | 1,378.50 | -7.09% | 615 |
| Jul 24, 2026 | 1,516.50 | 1,516.50 | 1,443.00 | 1,483.75 | 1,483.75 | -3.79% | 4,813 |
| Jul 23, 2026 | 1,435.00 | 1,553.98 | 1,435.00 | 1,542.25 | 1,542.25 | 8.80% | 3,538 |
| Jul 22, 2026 | 1,406.50 | 1,412.00 | 1,366.51 | 1,417.50 | 1,417.50 | 6.04% | 1,248 |
| Jul 21, 2026 | 1,336.75 | 1,336.75 | 1,336.75 | 1,336.75 | 1,336.75 | 3.74% | - |
| Jul 20, 2026 | 1,298.50 | 1,298.50 | 1,248.00 | 1,288.50 | 1,288.50 | 3.41% | 159 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | 3.19% | 339 |
| Jul 16, 2026 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1.07% | - |
| Jul 15, 2026 | 1,235.00 | 1,235.00 | 1,211.00 | 1,194.75 | 1,194.75 | -1.55% | 3,747 |