Graniteshares Financial Public Limited Company (LON:LAA3)
London · Delayed Price · Currency is GBP · Price in GBX 2,030.00
-140.00 (-6.45%)
At close: Aug 11, 2026
Graniteshares Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,495.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,495.00 | 0.84% | 102 |
| Jul 10, 2026 | 1,460.00 | 1,555.00 | 1,450.00 | 1,482.50 | 1,482.50 | 3.13% | 1,708 |
| Jul 9, 2026 | 1,405.00 | 1,405.00 | 1,345.00 | 1,437.50 | 1,437.50 | 9.11% | 161 |
| Jul 8, 2026 | 1,375.00 | 1,375.00 | 1,240.00 | 1,317.50 | 1,317.50 | 33.22% | 679 |
| Jul 7, 2026 | 1,010.00 | 1,010.00 | 986.00 | 989.00 | 989.00 | 0.71% | 1,313 |
| Jul 6, 2026 | 984.00 | 984.00 | 984.00 | 982.00 | 982.00 | 2.72% | 135 |
| Jul 3, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 1.70% | - |
| Jul 2, 2026 | 950.00 | 950.00 | 950.00 | 940.00 | 940.00 | -9.40% | 241 |
| Jul 1, 2026 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 8.98% | - |
| Jun 30, 2026 | 926.00 | 934.00 | 924.00 | 952.00 | 952.00 | 2.81% | 587 |
| Jun 29, 2026 | 930.00 | 986.00 | 922.00 | 926.00 | 926.00 | -1.80% | 3,708 |
| 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 |