Graniteshares Financial Public Limited Company (LON:LAA3)
London · Delayed Price · Currency is GBP · Price in GBX 2,375.00
-20.00 (-0.84%)
Last updated: Mar 27, 2026, 8:00 AM GMT
Graniteshares Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | -0.84% | - |
| Mar 26, 2026 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | -11.95% | - |
| Mar 25, 2026 | 2,700.00 | 2,700.00 | 2,700.00 | 2,720.00 | 2,720.00 | 12.40% | 74 |
| Mar 24, 2026 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | -1.22% | - |
| Mar 23, 2026 | 2,220.00 | 2,280.00 | 2,210.00 | 2,450.00 | 2,450.00 | 2.73% | 1,165 |
| Mar 20, 2026 | 2,450.00 | 2,450.00 | 2,380.00 | 2,385.00 | 2,385.00 | -2.85% | 346 |
| Mar 19, 2026 | 2,850.00 | 2,850.00 | 2,250.00 | 2,455.00 | 2,455.00 | -23.52% | 696 |
| Mar 18, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,210.00 | 3,210.00 | -0.77% | 106 |
| Mar 17, 2026 | 3,310.00 | 3,350.00 | 3,310.00 | 3,235.00 | 3,235.00 | -1.82% | 303 |
| Mar 16, 2026 | 3,280.00 | 3,490.00 | 3,250.00 | 3,295.00 | 3,295.00 | 3.45% | 1,575 |
| Mar 13, 2026 | 3,210.00 | 3,290.00 | 3,180.00 | 3,185.00 | 3,185.00 | 3.24% | 1,000 |
| Mar 12, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | -2.37% | - |
| Mar 11, 2026 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | -4.68% | - |
| Mar 10, 2026 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 13.53% | - |
| Mar 9, 2026 | 2,910.00 | 2,910.00 | 2,860.00 | 2,920.00 | 2,920.00 | -0.34% | 507 |
| Mar 6, 2026 | 3,050.00 | 3,270.00 | 2,840.00 | 2,930.00 | 2,930.00 | 3.53% | 699 |
| Mar 5, 2026 | 2,850.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | -6.91% | 486 |
| Mar 4, 2026 | 3,050.00 | 3,200.00 | 3,050.00 | 3,040.00 | 3,040.00 | -6.89% | 441 |
| Mar 3, 2026 | 3,400.00 | 3,400.00 | 3,180.00 | 3,265.00 | 3,265.00 | -9.81% | 756 |
| Mar 2, 2026 | 3,540.00 | 3,620.00 | 3,490.00 | 3,620.00 | 3,620.00 | -7.18% | 951 |
| Feb 27, 2026 | 4,060.00 | 4,160.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.53% | 100 |
| Feb 26, 2026 | 4,150.00 | 4,210.00 | 4,090.00 | 4,085.00 | 4,085.00 | -9.42% | 1,097 |
| Feb 25, 2026 | 4,500.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | -3.32% | 540 |
| Feb 24, 2026 | 4,570.00 | 4,680.00 | 4,560.00 | 4,665.00 | 4,665.00 | -1.58% | 176 |
| Feb 23, 2026 | 4,980.00 | 5,000.00 | 4,830.00 | 4,740.00 | 4,740.00 | -1.04% | 107 |
| Feb 20, 2026 | 4,480.00 | 4,780.00 | 4,480.00 | 4,790.00 | 4,790.00 | -1.44% | 809 |
| Feb 19, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | -3.19% | 200 |
| Feb 18, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 2.45% | - |
| Feb 17, 2026 | 4,970.00 | 5,100.00 | 4,970.00 | 4,900.00 | 4,900.00 | -0.51% | 134 |
| Feb 16, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,925.00 | 4,925.00 | -1.89% | 78 |
| Feb 13, 2026 | 5,260.00 | 5,260.00 | 4,260.00 | 5,020.00 | 5,020.00 | - | 304 |
| Feb 12, 2026 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | -11.62% | - |
| Feb 11, 2026 | 5,780.00 | 5,920.00 | 5,540.00 | 5,680.00 | 5,680.00 | -2.91% | 369 |
| Feb 10, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,850.00 | 5,850.00 | 0.86% | - |
| Feb 9, 2026 | 5,540.00 | 5,860.00 | 5,540.00 | 5,800.00 | 5,800.00 | 7.61% | 212 |
| Feb 6, 2026 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2.08% | - |
| Feb 5, 2026 | 5,620.00 | 5,660.00 | 5,580.00 | 5,280.00 | 5,280.00 | 0.19% | 1,627 |
| Feb 4, 2026 | 5,700.00 | 5,700.00 | 5,320.00 | 5,270.00 | 5,270.00 | -7.54% | 57 |
| Feb 3, 2026 | 5,800.00 | 5,960.00 | 5,780.00 | 5,700.00 | 5,700.00 | -10.24% | 251 |
| Feb 2, 2026 | 5,900.00 | 6,340.00 | 5,900.00 | 6,350.00 | 6,350.00 | -5.37% | 487 |
| Jan 30, 2026 | 6,820.00 | 6,820.00 | 6,800.00 | 6,710.00 | 6,710.00 | -2.75% | 36 |
| Jan 29, 2026 | 6,600.00 | 6,980.00 | 6,600.00 | 6,900.00 | 6,900.00 | -2.40% | 59 |
| Jan 28, 2026 | 7,180.00 | 7,260.00 | 7,180.00 | 7,070.00 | 7,070.00 | 2.61% | 62 |
| Jan 27, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 3.92% | - |
| Jan 26, 2026 | 6,640.00 | 6,640.00 | 6,320.00 | 6,630.00 | 6,630.00 | -3.91% | 43 |
| Jan 23, 2026 | 6,760.00 | 6,760.00 | 6,760.00 | 6,900.00 | 6,900.00 | -11.20% | 131 |
| Jan 22, 2026 | 6,280.00 | 7,520.00 | 6,280.00 | 7,770.00 | 7,770.00 | 19.35% | 417 |
| Jan 21, 2026 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6.03% | - |
| Jan 20, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 2.50% | - |
| Jan 19, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.48% | - |