Graniteshares Financial Plc - X Short BP Daily ETP Fund (LON:3SBP)
London · Delayed Price · Currency is GBP · Price in GBX 624.00
-27.00 (-4.15%)
Mar 30, 2026, 10:59 AM GMT
LON:3SBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 666.00 | 674.00 | 658.00 | 651.00 | 651.00 | -0.31% | 942 |
| Mar 26, 2026 | 688.00 | 696.00 | 664.00 | 653.00 | 653.00 | -9.18% | 748 |
| Mar 25, 2026 | 754.00 | 754.00 | 714.00 | 719.00 | 719.00 | -4.13% | 8,617 |
| Mar 24, 2026 | 816.00 | 816.00 | 762.00 | 750.00 | 750.00 | -10.29% | 281 |
| Mar 23, 2026 | 740.00 | 850.00 | 728.00 | 836.00 | 836.00 | 13.74% | 5,656 |
| Mar 20, 2026 | 716.00 | 724.00 | 698.00 | 735.00 | 735.00 | 7.61% | 18,281 |
| Mar 19, 2026 | 778.00 | 778.00 | 686.00 | 683.00 | 683.00 | -12.99% | 1,846 |
| Mar 18, 2026 | 870.00 | 880.00 | 800.00 | 785.00 | 785.00 | -3.09% | 171 |
| Mar 17, 2026 | 832.00 | 842.00 | 808.00 | 810.00 | 810.00 | -5.26% | 1,361 |
| Mar 16, 2026 | 840.00 | 872.00 | 840.00 | 855.00 | 855.00 | -3.50% | 616 |
| Mar 13, 2026 | 874.00 | 912.00 | 874.00 | 886.00 | 886.00 | -2.96% | 705 |
| Mar 12, 2026 | 1,010.00 | 1,010.00 | 916.00 | 913.00 | 913.00 | -10.71% | 3,918 |
| Mar 11, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,022.50 | 1,022.50 | -5.32% | 60 |
| Mar 10, 2026 | 1,100.00 | 1,100.00 | 1,085.00 | 1,080.00 | 1,080.00 | 3.85% | 22 |
| Mar 9, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | -7.14% | 16 |
| Mar 6, 2026 | 1,145.00 | 1,180.00 | 1,115.00 | 1,120.00 | 1,120.00 | -10.04% | 748 |
| Mar 4, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,245.00 | 1,245.00 | 7.33% | 418 |
| Mar 3, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,160.00 | 1,160.00 | -1.28% | 273 |
| Mar 2, 2026 | 1,075.00 | 1,095.00 | 1,095.00 | 1,175.00 | 1,175.00 | -7.11% | 578 |
| Feb 27, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | -2.32% | 41 |
| Feb 26, 2026 | 1,415.00 | 1,410.00 | 1,375.00 | 1,295.00 | 1,295.00 | -4.07% | 192 |
| Feb 25, 2026 | 1,334.93 | 1,334.93 | 1,334.93 | 1,350.00 | 1,350.00 | 2.27% | 179 |
| Feb 24, 2026 | 1,300.00 | 1,315.00 | 1,300.00 | 1,320.00 | 1,320.00 | 1.93% | 45 |
| Feb 23, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,295.00 | 1,295.00 | -4.78% | 46 |
| Feb 20, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,360.00 | 1,360.00 | 7.72% | 100 |
| Feb 19, 2026 | 1,300.00 | 1,365.00 | 1,235.00 | 1,262.50 | 1,262.50 | -17.75% | 567 |
| Feb 12, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,535.00 | 1,535.00 | 10.04% | 512 |
| Feb 11, 2026 | 1,565.00 | 1,595.00 | 1,495.00 | 1,395.00 | 1,395.00 | -16.59% | 11,722 |
| Feb 10, 2026 | 1,530.00 | 1,645.00 | 1,520.00 | 1,672.50 | 1,672.50 | 19.04% | 2,395 |
| Feb 9, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | 315 |
| Feb 6, 2026 | 1,445.00 | 1,410.00 | 1,410.00 | 1,405.00 | 1,405.00 | -5.55% | 1,952 |
| Feb 5, 2026 | 1,420.00 | 1,465.00 | 1,420.00 | 1,487.50 | 1,487.50 | 5.87% | 31 |
| Feb 4, 2026 | 1,435.00 | 1,435.00 | 1,405.00 | 1,405.00 | 1,405.00 | -9.94% | 67 |
| Jan 30, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,560.00 | 1,560.00 | -0.48% | 10 |
| Jan 29, 2026 | 1,520.00 | 1,570.00 | 1,570.00 | 1,567.50 | 1,567.50 | -6.56% | 311 |
| Jan 27, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,677.50 | 1,677.50 | -10.05% | 5 |
| Jan 22, 2026 | 1,760.00 | 1,855.00 | 1,760.00 | 1,865.00 | 1,865.00 | 5.67% | 428 |
| Jan 21, 2026 | 1,751.76 | 1,751.76 | 1,751.76 | 1,765.00 | 1,765.00 | -5.23% | 580 |
| Jan 20, 2026 | 1,910.00 | 1,910.00 | 1,885.00 | 1,862.50 | 1,862.50 | 0.13% | 40 |
| Jan 19, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1.36% | 25 |
| Jan 16, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,835.00 | 1,835.00 | 2.09% | 1 |
| Jan 14, 2026 | 1,915.00 | 1,915.00 | 1,915.00 | 1,797.50 | 1,797.50 | -18.11% | 44 |
| Jan 8, 2026 | 2,220.00 | 2,220.00 | 2,170.00 | 2,195.00 | 2,195.00 | 1.62% | 266 |
| Jan 7, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,160.00 | 2,160.00 | 12.79% | 211 |
| Jan 5, 2026 | 1,859.40 | 1,859.40 | 1,859.40 | 1,915.00 | 1,915.00 | 2.00% | 215 |
| Jan 2, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,877.50 | 1,877.50 | -4.21% | 26 |
| Dec 31, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,960.00 | 1,960.00 | -4.16% | 19 |
| Dec 17, 2025 | 2,050.00 | 2,050.00 | 2,050.00 | 2,045.00 | 2,045.00 | -2.62% | 17 |
| Dec 16, 2025 | 2,020.00 | 2,110.00 | 2,020.00 | 2,100.00 | 2,100.00 | 11.55% | 69 |
| Dec 15, 2025 | 1,815.00 | 1,815.00 | 1,815.00 | 1,882.50 | 1,882.50 | -0.26% | 11 |