Graniteshares Financial Public Limited Company (LON:3LNF)
London · Delayed Price · Currency is GBP · Price in USD · Preferred Stock13.20
-0.80 (-5.71%)
Sep 22, 2026, 5:15 PM GMT
Graniteshares Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.20 | 14.20 | 13.00 | 13.20 | 13.20 | -5.71% | 2,846 |
| Sep 21, 2026 | 13.10 | 13.80 | 13.10 | 14.00 | 14.00 | 5.66% | 1,030 |
| Sep 18, 2026 | 15.60 | 15.60 | 12.40 | 13.25 | 13.25 | -14.24% | 3,593 |
| Sep 17, 2026 | 16.30 | 16.30 | 15.50 | 15.45 | 15.45 | -6.36% | 162 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.50 | 16.50 | -2.08% | 95 |
| Sep 15, 2026 | 18.10 | 18.10 | 18.00 | 16.85 | 16.85 | -8.92% | 219 |
| Sep 14, 2026 | 16.30 | 18.50 | 16.30 | 18.50 | 18.50 | 13.50% | 1,249 |
| Sep 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.84% | - |
| Sep 10, 2026 | 16.20 | 16.20 | 16.10 | 15.85 | 15.85 | -2.16% | 372 |
| Sep 9, 2026 | 16.40 | 16.60 | 16.40 | 16.20 | 16.20 | - | 235 |
| Sep 8, 2026 | 17.40 | 17.40 | 16.00 | 16.20 | 16.20 | -7.95% | 1,077 |
| Sep 7, 2026 | 18.10 | 18.10 | 17.50 | 17.60 | 17.60 | -3.83% | 45 |
| Sep 4, 2026 | 20.20 | 20.20 | 18.80 | 18.30 | 18.30 | -11.17% | 45 |
| Sep 3, 2026 | 21.00 | 21.00 | 20.20 | 20.60 | 20.60 | - | 357 |
| Sep 2, 2026 | 19.00 | 19.20 | 19.00 | 20.60 | 20.60 | 7.29% | 547 |
| Sep 1, 2026 | 19.80 | 19.80 | 18.60 | 19.20 | 19.20 | -5.88% | 60 |
| Aug 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 10.27% | - |
| Aug 27, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -8.42% | 39 |
| Aug 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% | 1,600 |
| Aug 25, 2026 | 19.00 | 20.00 | 18.60 | 20.15 | 20.15 | 5.77% | 208 |
| Aug 24, 2026 | 18.80 | 18.80 | 18.70 | 19.05 | 19.05 | - | 1,136 |
| Aug 21, 2026 | 18.90 | 18.90 | 18.70 | 19.05 | 19.05 | 0.79% | 503 |
| Aug 20, 2026 | 18.90 | 19.20 | 18.90 | 18.90 | 18.90 | 2.16% | 64 |
| Aug 19, 2026 | 17.60 | 18.50 | 17.30 | 18.50 | 18.50 | 1.93% | 176 |
| Aug 18, 2026 | 16.40 | 18.00 | 16.40 | 18.15 | 18.15 | 8.68% | 259 |
| Aug 17, 2026 | 18.00 | 18.00 | 17.90 | 16.70 | 16.70 | -5.92% | 57 |
| Aug 14, 2026 | 18.20 | 18.60 | 17.80 | 17.75 | 17.75 | 5.65% | 6,197 |
| Aug 13, 2026 | 16.40 | 17.00 | 16.30 | 16.80 | 16.80 | 11.26% | 412 |
| Aug 12, 2026 | 16.20 | 16.20 | 15.10 | 15.10 | 15.10 | -6.79% | 649 |
| Aug 11, 2026 | 16.80 | 16.80 | 16.80 | 16.20 | 16.20 | 1.89% | 636 |
| Aug 10, 2026 | 15.30 | 15.90 | 15.20 | 15.90 | 15.90 | 3.25% | 267 |
| Aug 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.65% | - |
| Aug 6, 2026 | 15.30 | 15.50 | 15.30 | 15.15 | 15.15 | -0.98% | 711 |
| Aug 5, 2026 | 15.40 | 15.90 | 15.30 | 15.30 | 15.30 | 3.38% | 1,475 |
| Aug 4, 2026 | 14.40 | 15.00 | 14.40 | 14.80 | 14.80 | - | 197 |
| Aug 3, 2026 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | 7.25% | 413 |
| Jul 31, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -0.72% | 270 |
| Jul 30, 2026 | 15.00 | 15.00 | 13.70 | 13.90 | 13.90 | -2.11% | 413 |
| Jul 29, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -4.70% | 120 |
| Jul 28, 2026 | 13.60 | 15.10 | 13.60 | 14.90 | 14.90 | 8.76% | 240 |
| Jul 27, 2026 | 12.90 | 13.70 | 12.90 | 13.70 | 13.70 | 4.58% | 145 |
| Jul 24, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 5.22% | 330 |
| Jul 23, 2026 | 12.30 | 12.70 | 12.20 | 12.45 | 12.45 | -6.39% | 2,590 |
| Jul 22, 2026 | 12.60 | 13.10 | 12.60 | 13.30 | 13.30 | 13.68% | 1,026 |
| Jul 21, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 129 |
| Jul 20, 2026 | 12.80 | 12.80 | 11.60 | 12.00 | 12.00 | -3.23% | 199 |
| Jul 17, 2026 | 12.60 | 12.60 | 10.40 | 12.40 | 12.40 | -21.52% | 14,573 |
| Jul 16, 2026 | 16.00 | 16.20 | 16.00 | 15.80 | 15.80 | -1.86% | 431 |
| Jul 15, 2026 | 16.00 | 16.30 | 15.80 | 16.10 | 16.10 | 3.21% | 3,697 |
| Jul 14, 2026 | 15.90 | 15.90 | 15.50 | 15.60 | 15.60 | -5.17% | 610 |