Graniteshares Financial Public Limited Company (LON:3SBA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock60.10
+0.80 (1.35%)
Sep 22, 2026, 8:33 AM GMT
Graniteshares Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1.35% | 34 |
| Sep 21, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -2.31% | 90 |
| Sep 18, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.68% | 674 |
| Sep 17, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -15.32% | 295 |
| Sep 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 14, 2026 | 71.20 | 71.20 | 71.20 | 70.50 | 70.50 | -6.87% | 24,586 |
| Sep 11, 2026 | 71.70 | 77.60 | 71.70 | 75.70 | 75.70 | 2.78% | 142,057 |
| Sep 10, 2026 | 74.70 | 75.10 | 72.80 | 73.65 | 73.65 | -2.77% | 212,446 |
| Sep 9, 2026 | 72.70 | 76.10 | 72.70 | 75.75 | 75.75 | 7.75% | 11,494 |
| Sep 8, 2026 | 70.20 | 71.90 | 70.10 | 70.30 | 70.30 | 3.53% | 83,557 |
| Sep 7, 2026 | 67.90 | 68.30 | 67.90 | 67.90 | 67.90 | -2.23% | 2,118 |
| Sep 4, 2026 | 68.70 | 68.70 | 67.20 | 69.45 | 69.45 | 3.43% | 10,055 |
| Sep 3, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 1.36% | - |
| Sep 2, 2026 | 65.70 | 65.70 | 65.70 | 66.25 | 66.25 | 5.08% | 50 |
| Sep 1, 2026 | 62.60 | 64.20 | 62.60 | 63.05 | 63.05 | 2.27% | 780 |
| Aug 28, 2026 | 61.60 | 61.60 | 61.40 | 61.65 | 61.65 | 9.60% | 2,491 |
| Aug 27, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.88% | - |
| Aug 26, 2026 | 57.10 | 57.10 | 57.10 | 56.75 | 56.75 | 1.07% | 71 |
| Aug 25, 2026 | 55.50 | 55.50 | 55.50 | 56.15 | 56.15 | 0.18% | 373 |
| Aug 24, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 3.32% | - |
| Aug 21, 2026 | 54.10 | 54.10 | 54.10 | 54.25 | 54.25 | 3.24% | 141 |
| Aug 20, 2026 | 53.40 | 53.40 | 50.80 | 52.55 | 52.55 | 1.35% | 1,050 |
| Aug 19, 2026 | 49.70 | 51.60 | 49.70 | 51.85 | 51.85 | 8.47% | 1,741 |
| Aug 18, 2026 | 48.00 | 48.50 | 48.00 | 47.80 | 47.80 | 2.80% | 992 |
| Aug 17, 2026 | 45.90 | 46.40 | 45.90 | 46.50 | 46.50 | 0.43% | 12,967 |
| Aug 14, 2026 | 46.40 | 46.40 | 46.40 | 46.30 | 46.30 | -1.07% | 74 |
| Aug 13, 2026 | 45.10 | 45.10 | 44.80 | 46.80 | 46.80 | 4.00% | 193 |
| Aug 12, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -5.06% | 1,999 |
| Aug 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.82% | - |
| Aug 10, 2026 | 47.60 | 47.60 | 46.70 | 46.10 | 46.10 | -4.65% | 186 |
| Aug 7, 2026 | 48.00 | 48.00 | 46.90 | 48.35 | 48.35 | -2.03% | 465 |
| Aug 6, 2026 | 50.00 | 50.00 | 49.00 | 49.35 | 49.35 | -5.46% | 257 |
| Aug 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 3.06% | - |
| Aug 4, 2026 | 50.00 | 50.50 | 50.00 | 50.65 | 50.65 | -6.89% | 273 |
| Aug 3, 2026 | 56.30 | 56.50 | 56.30 | 54.40 | 54.40 | -5.72% | 159 |
| Jul 31, 2026 | 57.10 | 57.10 | 55.00 | 57.70 | 57.70 | -5.80% | 1,983 |
| Jul 30, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.69% | - |
| Jul 29, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Jul 28, 2026 | 64.20 | 64.20 | 62.30 | 62.30 | 62.30 | -6.32% | 203 |
| Jul 27, 2026 | 69.00 | 69.00 | 67.20 | 66.50 | 66.50 | -5.07% | 200 |
| Jul 24, 2026 | 71.20 | 71.20 | 71.00 | 70.05 | 70.05 | -0.14% | 2,842 |
| Jul 23, 2026 | 76.60 | 76.60 | 70.50 | 70.15 | 70.15 | -7.09% | 14,826 |
| Jul 22, 2026 | 74.90 | 74.90 | 74.00 | 75.50 | 75.50 | -3.02% | 150 |
| Jul 21, 2026 | 79.30 | 81.40 | 74.00 | 77.85 | 77.85 | -2.63% | 602 |
| Jul 20, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -0.31% | - |
| Jul 17, 2026 | 85.40 | 85.40 | 85.40 | 80.20 | 80.20 | -8.55% | 109 |
| Jul 16, 2026 | 89.40 | 89.40 | 89.40 | 87.70 | 87.70 | -1.96% | 20 |
| Jul 15, 2026 | 88.20 | 88.20 | 88.20 | 89.45 | 89.45 | 4.07% | 84 |
| Jul 14, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.12% | - |