Graniteshares Financial Public Limited Company - 3x Long Rio Tinto Daily ETP (LON:3LRI)
London · Delayed Price · Currency is GBP · Price in GBX 4,749.00
-148.50 (-3.03%)
Sep 23, 2026, 12:30 PM GMT
LON:3LRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,745.00 | 4,749.00 | 4,745.00 | 4,749.00 | - | -3.03% | 57 |
| Sep 22, 2026 | 4,799.00 | 4,831.00 | 4,726.00 | 4,897.50 | 4,897.50 | 1.67% | 113 |
| Sep 21, 2026 | 4,826.00 | 4,998.00 | 4,839.00 | 4,817.00 | 4,817.00 | 2.39% | 90 |
| Sep 18, 2026 | 4,720.00 | 4,720.00 | 4,720.00 | 4,704.50 | 4,704.50 | -6.07% | 1 |
| Sep 17, 2026 | 4,852.00 | 4,926.00 | 4,852.00 | 5,008.50 | 5,008.50 | 8.01% | 2 |
| Sep 15, 2026 | 4,924.00 | 4,924.00 | 4,520.00 | 4,637.00 | 4,637.00 | -9.51% | 983 |
| Sep 11, 2026 | 5,197.00 | 5,197.00 | 5,197.00 | 5,124.50 | 5,124.50 | 2.49% | 9 |
| Sep 10, 2026 | 5,441.00 | 5,441.00 | 5,000.00 | 5,000.00 | 5,000.00 | -11.47% | 298 |
| Sep 9, 2026 | 5,802.00 | 5,802.00 | 5,802.00 | 5,648.00 | 5,648.00 | -5.63% | 62 |
| Sep 8, 2026 | 5,752.00 | 6,041.00 | 5,752.00 | 5,985.00 | 5,985.00 | 4.42% | 333 |
| Sep 7, 2026 | 5,737.00 | 5,737.00 | 5,724.00 | 5,731.50 | 5,731.50 | 0.28% | 24 |
| Sep 4, 2026 | 5,543.00 | 5,643.00 | 5,543.00 | 5,715.50 | 5,715.50 | 2.74% | 6 |
| Sep 2, 2026 | 5,456.00 | 5,456.00 | 5,456.00 | 5,563.00 | 5,563.00 | -0.34% | 6 |
| Sep 1, 2026 | 5,495.00 | 5,654.00 | 5,495.00 | 5,582.00 | 5,582.00 | -5.41% | 13 |
| Aug 26, 2026 | 6,064.00 | 6,064.00 | 6,064.00 | 5,901.50 | 5,901.50 | -0.77% | 3 |
| Aug 25, 2026 | 5,841.00 | 5,947.00 | 5,840.00 | 5,947.00 | 5,947.00 | 1.47% | 251 |
| Aug 24, 2026 | 5,867.00 | 5,867.00 | 5,814.00 | 5,861.00 | 5,861.00 | 1.75% | 244 |
| Aug 21, 2026 | 5,528.00 | 5,760.00 | 5,528.00 | 5,760.00 | 5,760.00 | 5.41% | 139 |
| Aug 20, 2026 | 4,973.00 | 5,415.00 | 4,930.00 | 5,464.50 | 5,464.50 | 5.56% | 693 |
| Aug 19, 2026 | 4,764.00 | 4,764.00 | 4,764.00 | 5,176.50 | 5,176.50 | 11.05% | 14 |
| Aug 18, 2026 | 4,669.00 | 4,680.00 | 4,582.00 | 4,661.50 | 4,661.50 | -1.06% | 850 |
| Aug 17, 2026 | 4,744.00 | 4,744.00 | 4,744.00 | 4,711.50 | 4,711.50 | 2.38% | 4 |
| Aug 14, 2026 | 4,632.00 | 4,636.00 | 4,571.00 | 4,602.00 | 4,602.00 | -4.13% | 31 |
| Aug 13, 2026 | 4,895.00 | 4,910.00 | 4,778.00 | 4,800.00 | 4,800.00 | -8.73% | 56 |
| Aug 12, 2026 | 5,290.00 | 5,297.00 | 5,290.00 | 5,259.00 | 5,259.00 | 1.51% | 50 |
| Aug 11, 2026 | 5,293.00 | 5,358.00 | 5,293.00 | 5,181.00 | 5,181.00 | -0.80% | 25 |
| Aug 10, 2026 | 5,226.76 | 5,215.00 | 5,215.00 | 5,223.00 | 5,223.00 | -0.12% | 386 |
| Aug 7, 2026 | 5,121.00 | 5,135.00 | 5,121.00 | 5,229.50 | 5,229.50 | 2.43% | 51 |
| Aug 6, 2026 | 5,250.00 | 5,278.00 | 5,040.00 | 5,105.50 | 5,105.50 | -1.77% | 70 |
| Aug 5, 2026 | 5,246.00 | 5,250.00 | 5,030.00 | 5,197.50 | 5,197.50 | 7.39% | 178 |
| Aug 4, 2026 | 4,873.00 | 4,968.00 | 4,817.00 | 4,840.00 | 4,840.00 | 9.85% | 63 |
| Aug 3, 2026 | 4,794.00 | 4,794.00 | 4,382.00 | 4,406.00 | 4,406.00 | -3.33% | 22 |
| Jul 31, 2026 | 4,739.00 | 4,860.00 | 4,739.00 | 4,558.00 | 4,558.00 | 0.92% | 522 |
| Jul 30, 2026 | 4,476.00 | 4,685.00 | 4,476.00 | 4,516.50 | 4,516.50 | 9.08% | 39 |
| Jul 29, 2026 | 4,368.00 | 4,307.00 | 4,307.00 | 4,140.50 | 4,140.50 | 4.27% | 392 |
| Jul 28, 2026 | 3,834.00 | 3,971.00 | 3,834.00 | 3,971.00 | 3,971.00 | -0.31% | 15 |
| Jul 27, 2026 | 3,984.00 | 3,984.00 | 3,984.00 | 3,983.50 | 3,983.50 | -0.64% | 2 |
| Jul 24, 2026 | 3,961.00 | 4,009.00 | 3,961.00 | 4,009.00 | 4,009.00 | 3.15% | 3 |
| Jul 21, 2026 | 3,820.00 | 3,820.00 | 3,818.00 | 3,886.50 | 3,886.50 | 5.78% | 6 |
| Jul 20, 2026 | 3,683.00 | 3,683.00 | 3,650.00 | 3,674.00 | 3,674.00 | -2.34% | 6 |
| Jul 17, 2026 | 3,694.00 | 3,694.00 | 3,670.00 | 3,762.00 | 3,762.00 | -1.81% | 5 |
| Jul 16, 2026 | 4,020.00 | 4,020.00 | 3,800.00 | 3,831.50 | 3,831.50 | -8.89% | 4 |
| Jul 14, 2026 | 3,975.00 | 4,182.00 | 3,975.00 | 4,205.50 | 4,205.50 | 8.70% | 152 |
| Jul 13, 2026 | 3,887.00 | 3,975.00 | 3,878.00 | 3,869.00 | 3,869.00 | 0.18% | 1,206 |
| Jul 10, 2026 | 3,890.00 | 3,890.00 | 3,888.00 | 3,862.00 | 3,862.00 | 3.39% | 674 |
| Jul 9, 2026 | 3,612.00 | 3,742.00 | 3,675.00 | 3,735.50 | 3,735.50 | 7.87% | 177 |
| Jul 8, 2026 | 3,738.00 | 3,738.00 | 3,500.00 | 3,463.00 | 3,463.00 | -15.49% | 14 |
| Jul 7, 2026 | 4,179.00 | 4,179.00 | 4,093.00 | 4,097.50 | 4,097.50 | -8.17% | 16 |
| Jul 6, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,462.00 | 4,462.00 | -1.52% | 15 |
| Jul 2, 2026 | 4,358.00 | 4,589.00 | 4,358.00 | 4,531.00 | 4,531.00 | -0.92% | 27 |