Graniteshares Financial Public Limited Company (LON:LAA3)
London · Delayed Price · Currency is GBP · Price in GBX 943.00
-13.00 (-1.36%)
At close: Jun 26, 2026
Graniteshares Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 874.00 | 936.00 | 820.00 | 943.00 | 943.00 | -1.36% | 5,273 |
| Jun 25, 2026 | 1,015.00 | 1,020.00 | 1,005.00 | 956.00 | 956.00 | -16.69% | 1,008 |
| Jun 24, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,147.50 | 1,147.50 | -3.37% | 90 |
| Jun 23, 2026 | 1,145.00 | 1,230.00 | 1,145.00 | 1,187.50 | 1,187.50 | -5.75% | 756 |
| Jun 22, 2026 | 1,285.00 | 1,300.00 | 1,270.00 | 1,260.00 | 1,260.00 | -6.15% | 689 |
| Jun 19, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,342.50 | 1,342.50 | -1.47% | 96 |
| Jun 18, 2026 | 1,335.00 | 1,345.00 | 1,305.00 | 1,362.50 | 1,362.50 | -6.36% | 1,524 |
| Jun 17, 2026 | 1,435.00 | 1,440.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.04% | 181 |
| Jun 16, 2026 | 1,440.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | -8.72% | 409 |
| Jun 15, 2026 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 1.94% | - |
| Jun 12, 2026 | 1,515.00 | 1,565.00 | 1,515.00 | 1,547.50 | 1,547.50 | 2.31% | 333 |
| Jun 11, 2026 | 1,440.00 | 1,455.00 | 1,425.00 | 1,512.50 | 1,512.50 | -12.82% | 2,581 |
| Jun 10, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,735.00 | 1,735.00 | -8.68% | 1,063 |
| Jun 9, 2026 | 1,905.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,900.00 | -3.68% | 134 |
| Jun 8, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,972.50 | 1,972.50 | -3.31% | 198 |
| Jun 5, 2026 | 2,050.00 | 2,130.00 | 2,020.00 | 2,040.00 | 2,040.00 | -6.64% | 324 |
| Jun 4, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | -1.80% | - |
| Jun 3, 2026 | 2,500.00 | 2,500.00 | 2,230.00 | 2,225.00 | 2,225.00 | -13.59% | 983 |
| Jun 2, 2026 | 2,480.00 | 2,480.00 | 2,480.00 | 2,575.00 | 2,575.00 | 20.33% | 86 |
| Jun 1, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,140.00 | 2,140.00 | 1.42% | 86 |
| May 29, 2026 | 2,100.00 | 2,110.00 | 2,080.00 | 2,110.00 | 2,110.00 | -2.31% | 317 |
| May 28, 2026 | 2,100.00 | 2,100.00 | 2,060.00 | 2,160.00 | 2,160.00 | -7.30% | 196 |
| May 27, 2026 | 2,230.00 | 2,300.00 | 2,230.00 | 2,330.00 | 2,330.00 | -1.48% | 1,090 |
| May 26, 2026 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | -1.46% | - |
| May 22, 2026 | 2,370.00 | 2,370.00 | 2,210.00 | 2,400.00 | 2,400.00 | 1.69% | 138 |
| May 21, 2026 | 2,330.00 | 2,390.00 | 2,320.00 | 2,360.00 | 2,360.00 | -10.27% | 683 |
| May 20, 2026 | 2,760.00 | 2,760.00 | 2,580.00 | 2,630.00 | 2,630.00 | -5.90% | 812 |
| May 19, 2026 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 4.49% | - |
| May 18, 2026 | 2,700.00 | 2,790.00 | 2,650.00 | 2,675.00 | 2,675.00 | - | 212 |
| May 15, 2026 | 2,770.00 | 2,770.00 | 2,690.00 | 2,675.00 | 2,675.00 | -18.82% | 792 |
| May 14, 2026 | 3,250.00 | 3,250.00 | 3,060.00 | 3,295.00 | 3,295.00 | -4.35% | 200 |
| May 13, 2026 | 2,790.00 | 3,350.00 | 2,590.00 | 3,445.00 | 3,445.00 | 26.65% | 2,443 |
| May 12, 2026 | 2,940.00 | 2,940.00 | 2,780.00 | 2,720.00 | 2,720.00 | -8.88% | 209 |
| May 11, 2026 | 2,930.00 | 2,960.00 | 2,870.00 | 2,985.00 | 2,985.00 | -5.24% | 1,147 |
| May 8, 2026 | 3,240.00 | 3,300.00 | 3,240.00 | 3,150.00 | 3,150.00 | -2.02% | 50 |
| May 7, 2026 | 3,340.00 | 3,410.00 | 3,200.00 | 3,215.00 | 3,215.00 | 1.10% | 395 |
| May 6, 2026 | 2,960.00 | 3,150.00 | 2,940.00 | 3,180.00 | 3,180.00 | 16.27% | 358 |
| May 5, 2026 | 2,750.00 | 2,930.00 | 2,750.00 | 2,735.00 | 2,735.00 | 4.59% | 39 |
| May 1, 2026 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | -1.51% | - |
| Apr 30, 2026 | 2,650.00 | 2,650.00 | 2,530.00 | 2,655.00 | 2,655.00 | 2.51% | 83 |
| Apr 29, 2026 | 2,720.00 | 2,720.00 | 2,560.00 | 2,590.00 | 2,590.00 | 1.97% | 248 |
| Apr 28, 2026 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | -6.10% | 59 |
| Apr 27, 2026 | 2,760.00 | 2,790.00 | 2,720.00 | 2,705.00 | 2,705.00 | -4.92% | 278 |
| Apr 24, 2026 | 2,780.00 | 2,780.00 | 2,730.00 | 2,845.00 | 2,845.00 | 6.16% | 1,316 |
| Apr 23, 2026 | 2,750.00 | 2,750.00 | 2,680.00 | 2,680.00 | 2,680.00 | -11.40% | 133 |
| Apr 22, 2026 | 2,900.00 | 3,040.00 | 2,900.00 | 3,025.00 | 3,025.00 | 2.37% | 827 |
| Apr 21, 2026 | 3,240.00 | 3,240.00 | 3,240.00 | 2,955.00 | 2,955.00 | -8.23% | 17 |
| Apr 20, 2026 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | -4.31% | - |
| Apr 17, 2026 | 3,330.00 | 3,410.00 | 3,330.00 | 3,365.00 | 3,365.00 | 5.49% | 234 |
| Apr 16, 2026 | 3,130.00 | 3,130.00 | 3,090.00 | 3,190.00 | 3,190.00 | 13.52% | 686 |