Graniteshares Financial Public Limited Company (LON:3LNE)
London · Delayed Price · Currency is GBP · Price in EUR · Preferred Stock11.55
-0.65 (-5.33%)
At close: Sep 22, 2026
Graniteshares Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.30 | 12.30 | 11.50 | 11.55 | 11.55 | -5.33% | 233 |
| Sep 21, 2026 | 11.40 | 11.70 | 11.30 | 12.20 | 12.20 | 6.09% | 324 |
| Sep 18, 2026 | 13.50 | 13.50 | 10.80 | 11.50 | 11.50 | -14.81% | 597 |
| Sep 17, 2026 | 13.40 | 13.40 | 13.40 | 13.50 | 13.50 | -5.59% | 10 |
| Sep 16, 2026 | 14.60 | 14.60 | 14.60 | 14.30 | 14.30 | -2.05% | 12 |
| Sep 15, 2026 | 15.70 | 15.70 | 14.50 | 14.60 | 14.60 | -9.60% | 63 |
| Sep 14, 2026 | 14.70 | 15.40 | 14.70 | 16.15 | 16.15 | 15.36% | 41 |
| Sep 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Sep 10, 2026 | 14.00 | 14.00 | 14.00 | 13.70 | 13.70 | -1.79% | 8 |
| Sep 9, 2026 | 14.00 | 14.00 | 14.00 | 13.95 | 13.95 | -0.36% | 8 |
| Sep 8, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -7.28% | 69 |
| Sep 7, 2026 | 15.50 | 15.50 | 15.20 | 15.10 | 15.10 | -3.82% | 5 |
| Sep 4, 2026 | 17.60 | 17.60 | 15.80 | 15.70 | 15.70 | -11.30% | 21 |
| Sep 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 2, 2026 | 16.60 | 16.60 | 16.60 | 17.80 | 17.80 | 5.95% | 7 |
| Sep 1, 2026 | 16.70 | 17.20 | 16.60 | 16.80 | 16.80 | -4.55% | 290 |
| Aug 28, 2026 | 17.00 | 17.40 | 17.00 | 17.60 | 17.60 | 10.00% | 180 |
| Aug 27, 2026 | 16.70 | 16.90 | 16.70 | 16.00 | 16.00 | -7.51% | 21 |
| Aug 26, 2026 | 17.30 | 17.80 | 17.20 | 17.30 | 17.30 | 0.58% | 333 |
| Aug 25, 2026 | 16.90 | 17.10 | 16.90 | 17.20 | 17.20 | 5.52% | 400 |
| Aug 24, 2026 | 16.20 | 16.20 | 16.20 | 16.30 | 16.30 | -0.31% | 12 |
| Aug 21, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | - |
| Aug 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.10% | 35 |
| Aug 19, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 6.39% | - |
| Aug 18, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 8.68% | - |
| Aug 17, 2026 | 15.30 | 15.30 | 15.00 | 14.40 | 14.40 | -6.19% | 28 |
| Aug 14, 2026 | 16.10 | 16.20 | 15.40 | 15.35 | 15.35 | 5.14% | 3,823 |
| Aug 13, 2026 | 14.30 | 14.80 | 14.20 | 14.60 | 14.60 | 11.45% | 177 |
| Aug 12, 2026 | 13.50 | 13.50 | 13.50 | 13.10 | 13.10 | -6.76% | 32 |
| Aug 11, 2026 | 14.40 | 14.60 | 14.40 | 14.05 | 14.05 | 1.81% | 726 |
| Aug 10, 2026 | 13.20 | 13.30 | 13.20 | 13.80 | 13.80 | 3.37% | 792 |
| Aug 7, 2026 | 13.10 | 13.20 | 12.80 | 13.35 | 13.35 | 1.52% | 148 |
| Aug 6, 2026 | 13.80 | 13.80 | 13.10 | 13.15 | 13.15 | -1.87% | 70 |
| Aug 5, 2026 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | 4.28% | 271 |
| Aug 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Aug 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5.74% | - |
| Jul 31, 2026 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | 0.83% | 576 |
| Jul 30, 2026 | 12.00 | 12.00 | 12.00 | 12.10 | 12.10 | -6.92% | 34 |
| Jul 29, 2026 | 12.40 | 12.40 | 12.40 | 13.00 | 13.00 | -0.76% | 55 |
| Jul 28, 2026 | 11.70 | 12.70 | 11.70 | 13.10 | 13.10 | 7.82% | 338 |
| Jul 27, 2026 | 11.80 | 11.80 | 11.70 | 12.15 | 12.15 | 3.85% | 78 |
| Jul 24, 2026 | 11.30 | 11.30 | 11.30 | 11.70 | 11.70 | 6.85% | 20 |
| Jul 23, 2026 | 11.10 | 11.10 | 10.60 | 10.95 | 10.95 | -6.01% | 4,696 |
| Jul 22, 2026 | 11.10 | 11.70 | 11.10 | 11.65 | 11.65 | 12.56% | 613 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.30 | 10.35 | 10.35 | -1.43% | 64 |
| Jul 20, 2026 | 10.90 | 11.00 | 10.50 | 10.50 | 10.50 | -0.47% | 379 |
| Jul 17, 2026 | 10.60 | 10.60 | 9.10 | 10.55 | 10.55 | -23.55% | 6,008 |
| Jul 16, 2026 | 14.00 | 14.30 | 14.00 | 13.80 | 13.80 | -2.13% | 158 |
| Jul 15, 2026 | 14.00 | 14.00 | 13.80 | 14.10 | 14.10 | 2.17% | 348 |
| Jul 14, 2026 | 14.30 | 14.30 | 13.40 | 13.80 | 13.80 | -4.17% | 48 |