Graniteshares Financial Public Limited Company (LON:LAA3)
London · Delayed Price · Currency is GBP · Price in GBX 1,270.00
-170.00 (-11.81%)
At close: Sep 23, 2026
Graniteshares Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,410.00 | 1,425.00 | 1,410.00 | 1,440.00 | 1,440.00 | 5.69% | 1,435 |
| Sep 21, 2026 | 1,415.00 | 1,415.00 | 1,330.00 | 1,362.50 | 1,362.50 | 3.42% | 3,444 |
| Sep 18, 2026 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | 1,317.50 | 14.57% | - |
| Sep 17, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.66% | 210 |
| Sep 16, 2026 | 1,145.00 | 1,155.00 | 1,145.00 | 1,142.50 | 1,142.50 | -5.97% | 422 |
| Sep 15, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2.32% | 176 |
| Sep 14, 2026 | 1,160.00 | 1,160.00 | 1,155.00 | 1,187.50 | 1,187.50 | -0.84% | 639 |
| Sep 11, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,197.50 | 1,197.50 | 2.13% | 5,484 |
| Sep 10, 2026 | 1,195.00 | 1,195.00 | 1,190.00 | 1,172.50 | 1,172.50 | -2.09% | 413 |
| Sep 9, 2026 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | -8.06% | - |
| Sep 8, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,302.50 | 1,302.50 | - | 1,934 |
| Sep 7, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,302.50 | 1,302.50 | -1.70% | 372 |
| Sep 4, 2026 | 1,285.00 | 1,335.00 | 1,285.00 | 1,325.00 | 1,325.00 | 5.37% | 1,008 |
| Sep 3, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,257.50 | 1,257.50 | -2.90% | 11,282 |
| Sep 2, 2026 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,295.00 | -3.18% | 1,046 |
| Sep 1, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,337.50 | 1,337.50 | -13.99% | 779 |
| Aug 28, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,555.00 | 1,555.00 | 9.12% | 84 |
| Aug 27, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | -12.58% | 350 |
| Aug 26, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 6.89% | 250 |
| Aug 25, 2026 | 1,530.00 | 1,600.00 | 1,530.00 | 1,525.00 | 1,525.00 | -1.77% | 1,282 |
| Aug 24, 2026 | 1,380.00 | 1,535.00 | 1,380.00 | 1,552.50 | 1,552.50 | -7.86% | 783 |
| Aug 21, 2026 | 1,710.00 | 1,710.00 | 1,655.00 | 1,685.00 | 1,685.00 | -12.13% | 920 |
| Aug 20, 2026 | 2,030.00 | 2,030.00 | 1,710.00 | 1,917.50 | 1,917.50 | -5.07% | 1,368 |
| Aug 19, 2026 | 1,980.00 | 2,030.00 | 1,980.00 | 2,020.00 | 2,020.00 | 3.72% | 265 |
| Aug 18, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 1,947.50 | 1,947.50 | 5.56% | 141 |
| Aug 17, 2026 | 1,885.00 | 1,945.00 | 1,885.00 | 1,845.00 | 1,845.00 | 0.96% | 156 |
| Aug 14, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,827.50 | 1,827.50 | 3.69% | 34 |
| Aug 13, 2026 | 1,795.00 | 1,795.00 | 1,740.00 | 1,762.50 | 1,762.50 | -3.82% | 650 |
| Aug 12, 2026 | 1,910.00 | 1,910.00 | 1,840.00 | 1,832.50 | 1,832.50 | -9.73% | 810 |
| Aug 11, 2026 | 2,100.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | -6.45% | 350 |
| Aug 10, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 6.37% | - |
| Aug 7, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2.64% | - |
| Aug 6, 2026 | 2,010.00 | 2,010.00 | 1,980.00 | 1,987.50 | 1,987.50 | -5.13% | 448 |
| Aug 5, 2026 | 2,180.00 | 2,180.00 | 2,150.00 | 2,095.00 | 2,095.00 | -0.48% | 299 |
| Aug 4, 2026 | 2,050.00 | 2,050.00 | 1,950.00 | 2,105.00 | 2,105.00 | 1.69% | 186 |
| Aug 3, 2026 | 1,990.00 | 2,100.00 | 1,990.00 | 2,070.00 | 2,070.00 | 16.29% | 358 |
| Jul 31, 2026 | 1,670.00 | 1,780.00 | 1,670.00 | 1,780.00 | 1,780.00 | 18.27% | 680 |
| Jul 30, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | -5.05% | - |
| Jul 29, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.09% | - |
| Jul 28, 2026 | 1,505.00 | 1,505.00 | 1,505.00 | 1,602.50 | 1,602.50 | 5.25% | 70 |
| Jul 27, 2026 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 4.46% | - |
| Jul 24, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | -2.02% | - |
| Jul 23, 2026 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | -5.71% | - |
| Jul 22, 2026 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | -5.40% | - |
| Jul 21, 2026 | 1,725.00 | 1,725.00 | 1,675.00 | 1,667.50 | 1,667.50 | -4.44% | 295 |
| Jul 20, 2026 | 1,705.00 | 1,730.00 | 1,705.00 | 1,745.00 | 1,745.00 | 13.13% | 214 |
| Jul 17, 2026 | 1,495.00 | 1,535.00 | 1,495.00 | 1,542.50 | 1,542.50 | -8.59% | 1,291 |
| Jul 16, 2026 | 1,720.00 | 1,720.00 | 1,710.00 | 1,687.50 | 1,687.50 | -0.59% | 333 |
| Jul 15, 2026 | 1,560.00 | 1,705.00 | 1,560.00 | 1,697.50 | 1,697.50 | 14.50% | 737 |
| Jul 14, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,482.50 | 1,482.50 | -0.84% | 441 |