Graniteshares Financial Public Limited Company - 3x Long Glencore Daily ETP (LON:3LGL)
London · Delayed Price · Currency is GBP · Price in GBX 1,327.00
+59.00 (4.65%)
Sep 23, 2026, 12:16 PM GMT
LON:3LGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,231.50 | 1,261.50 | 1,202.00 | 1,268.00 | 1,268.00 | -0.84% | 517 |
| Sep 21, 2026 | 1,437.50 | 1,437.50 | 1,300.00 | 1,278.75 | 1,278.75 | -7.60% | 579 |
| Sep 18, 2026 | 1,470.00 | 1,470.00 | 1,390.00 | 1,384.00 | 1,384.00 | -11.93% | 1,782 |
| Sep 17, 2026 | 1,507.50 | 1,507.50 | 1,507.50 | 1,571.50 | 1,571.50 | 4.21% | 111 |
| Sep 16, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,508.00 | 1,508.00 | -1.76% | 22 |
| Sep 15, 2026 | 1,593.00 | 1,593.00 | 1,534.50 | 1,535.00 | 1,535.00 | -7.19% | 1,691 |
| Sep 14, 2026 | 1,647.50 | 1,652.50 | 1,647.50 | 1,654.00 | 1,654.00 | -6.69% | 116 |
| Sep 11, 2026 | 1,729.50 | 1,790.00 | 1,784.00 | 1,772.50 | 1,772.50 | 2.75% | 628 |
| Sep 10, 2026 | 1,928.50 | 1,929.50 | 1,725.00 | 1,725.00 | 1,725.00 | -11.92% | 2,248 |
| Sep 9, 2026 | 1,975.50 | 2,000.50 | 1,918.00 | 1,958.50 | 1,958.50 | -2.77% | 1,311 |
| Sep 8, 2026 | 1,848.54 | 2,031.50 | 1,836.00 | 2,014.25 | 2,014.25 | 14.46% | 1,612 |
| Sep 7, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,759.75 | 1,759.75 | -1.41% | 70 |
| Sep 4, 2026 | 1,804.00 | 1,804.00 | 1,778.50 | 1,785.00 | 1,785.00 | -1.76% | 113 |
| Sep 3, 2026 | 1,778.09 | 1,850.00 | 1,805.00 | 1,817.00 | 1,817.00 | 3.46% | 3,282 |
| Sep 1, 2026 | 1,847.12 | 1,747.50 | 1,747.50 | 1,756.25 | 1,756.25 | 2.14% | 235 |
| Aug 28, 2026 | 1,785.00 | 1,785.00 | 1,719.50 | 1,719.50 | 1,719.50 | 0.20% | 207 |
| Aug 27, 2026 | 1,685.00 | 1,687.00 | 1,680.00 | 1,716.00 | 1,716.00 | 2.34% | 5,892 |
| Aug 26, 2026 | 1,717.00 | 1,721.50 | 1,700.50 | 1,676.75 | 1,676.75 | 0.12% | 13,241 |
| Aug 25, 2026 | 1,625.50 | 1,670.00 | 1,624.00 | 1,674.75 | 1,674.75 | 2.92% | 1,361 |
| Aug 24, 2026 | 1,639.50 | 1,639.50 | 1,639.50 | 1,627.25 | 1,627.25 | -0.91% | 2 |
| Aug 21, 2026 | 1,551.00 | 1,667.50 | 1,632.00 | 1,642.25 | 1,642.25 | 8.19% | 5,356 |
| Aug 20, 2026 | 1,494.50 | 1,494.50 | 1,494.50 | 1,518.00 | 1,518.00 | 0.83% | 81 |
| Aug 19, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,505.50 | 1,505.50 | 14.99% | 276 |
| Aug 18, 2026 | 1,283.00 | 1,330.00 | 1,283.00 | 1,309.25 | 1,309.25 | -2.48% | 1,844 |
| Aug 17, 2026 | 1,368.00 | 1,368.00 | 1,322.00 | 1,342.50 | 1,342.50 | 3.27% | 657 |
| Aug 14, 2026 | 1,271.50 | 1,302.00 | 1,270.00 | 1,300.00 | 1,300.00 | -7.21% | 1,701 |
| Aug 13, 2026 | 1,377.00 | 1,384.00 | 1,360.00 | 1,401.00 | 1,401.00 | -3.73% | 12 |
| Aug 10, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,455.25 | 1,455.25 | 5.19% | 2 |
| Aug 7, 2026 | 1,398.00 | 1,398.00 | 1,371.00 | 1,383.50 | 1,383.50 | -2.09% | 97 |
| Aug 6, 2026 | 1,479.50 | 1,479.50 | 1,376.00 | 1,413.00 | 1,413.00 | -3.55% | 376 |
| Aug 5, 2026 | 1,484.50 | 1,521.50 | 1,444.50 | 1,465.00 | 1,465.00 | 9.37% | 2,428 |
| Aug 4, 2026 | 1,370.00 | 1,370.00 | 1,348.50 | 1,339.50 | 1,339.50 | 7.10% | 1,507 |
| Aug 3, 2026 | 1,294.00 | 1,294.00 | 1,196.00 | 1,250.75 | 1,250.75 | -1.81% | 590 |
| Jul 31, 2026 | 1,318.50 | 1,292.00 | 1,280.00 | 1,273.75 | 1,273.75 | 3.26% | 2,516 |
| Jul 30, 2026 | 1,140.00 | 1,200.00 | 1,139.00 | 1,233.50 | 1,233.50 | 10.13% | 1,789 |
| Jul 29, 2026 | 1,177.00 | 1,177.00 | 1,117.00 | 1,120.00 | 1,120.00 | 8.00% | 3,424 |
| Jul 28, 2026 | 1,131.00 | 1,131.00 | 1,030.00 | 1,037.00 | 1,037.00 | -7.33% | 152 |
| Jul 27, 2026 | 1,209.00 | 1,209.00 | 1,119.00 | 1,119.00 | 1,119.00 | -10.62% | 1,958 |
| Jul 24, 2026 | 1,240.00 | 1,252.00 | 1,241.50 | 1,252.00 | 1,252.00 | -0.62% | 1,156 |
| Jul 23, 2026 | 1,294.00 | 1,294.00 | 1,251.50 | 1,259.75 | 1,259.75 | 1.35% | 165 |
| Jul 22, 2026 | 1,191.00 | 1,243.00 | 1,208.00 | 1,243.00 | 1,243.00 | 4.56% | 632 |
| Jul 21, 2026 | 1,183.50 | 1,183.50 | 1,183.50 | 1,188.75 | 1,188.75 | 9.97% | 10 |
| Jul 17, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,081.00 | 1,081.00 | -3.48% | 1,879 |
| Jul 16, 2026 | 1,101.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | -2.55% | 59 |
| Jul 15, 2026 | 1,180.50 | 1,200.00 | 1,145.00 | 1,149.25 | 1,149.25 | -6.22% | 3,888 |
| Jul 14, 2026 | 1,172.50 | 1,189.50 | 1,172.50 | 1,225.50 | 1,225.50 | 8.91% | 227 |
| Jul 13, 2026 | 1,090.00 | 1,106.50 | 1,090.00 | 1,125.25 | 1,125.25 | 3.85% | 5,701 |
| Jul 10, 2026 | 1,084.00 | 1,084.00 | 1,080.50 | 1,083.50 | 1,083.50 | -0.46% | 4,881 |
| Jul 9, 2026 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 12.36% | 54 |
| Jul 8, 2026 | 1,034.50 | 1,034.50 | 968.75 | 968.75 | 968.75 | -12.39% | 1,698 |