Graniteshares Financial PLC - 3x Long Coinbase Daily ETP (LON:LCO3)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
+0.75 (5.66%)
Last updated: Mar 30, 2026, 9:21 AM GMT
LON:LCO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 17.00 | 13.00 | 13.25 | 13.25 | -19.70% | 77,898 |
| Mar 26, 2026 | 18.00 | 19.50 | 17.00 | 16.50 | 16.50 | -18.52% | 1,178,749 |
| Mar 25, 2026 | 22.00 | 22.00 | 20.00 | 20.25 | 20.25 | 1.25% | 7,679 |
| Mar 24, 2026 | 22.00 | 28.50 | 19.50 | 20.00 | 20.00 | -23.08% | 104,910 |
| Mar 23, 2026 | 24.50 | 28.00 | 23.00 | 26.00 | 26.00 | -4.59% | 31,041 |
| Mar 20, 2026 | 28.00 | 30.50 | 28.00 | 27.25 | 27.25 | 4.81% | 1,195 |
| Mar 19, 2026 | 27.00 | 28.50 | 27.00 | 26.00 | 26.00 | -7.14% | 48,293 |
| Mar 18, 2026 | 33.50 | 34.50 | 32.00 | 28.00 | 28.00 | -6.67% | 38,188 |
| Mar 17, 2026 | 31.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9.09% | 91 |
| Mar 16, 2026 | 27.50 | 29.00 | 27.50 | 27.50 | 27.50 | 3.77% | 25,303 |
| Mar 13, 2026 | 25.00 | 27.00 | 25.00 | 26.50 | 26.50 | 4.95% | 766 |
| Mar 12, 2026 | 27.00 | 27.00 | 25.00 | 25.25 | 25.25 | -2.88% | 328 |
| Mar 11, 2026 | 26.00 | 27.50 | 25.00 | 26.00 | 26.00 | -1.89% | 166,689 |
| Mar 10, 2026 | 29.50 | 29.50 | 26.00 | 26.50 | 26.50 | 0.95% | 206,491 |
| Mar 9, 2026 | 25.50 | 28.50 | 24.00 | 26.25 | 26.25 | -2.78% | 113,912 |
| Mar 6, 2026 | 29.50 | 32.50 | 26.00 | 27.00 | 27.00 | -11.48% | 154,130 |
| Mar 5, 2026 | 32.50 | 35.00 | 30.00 | 30.50 | 30.50 | -5.43% | 1,328,483 |
| Mar 4, 2026 | 24.00 | 33.50 | 23.50 | 32.25 | 32.25 | 50.00% | 1,303,794 |
| Mar 3, 2026 | 20.00 | 22.00 | 18.50 | 21.50 | 21.50 | -2.27% | 58,964 |
| Mar 2, 2026 | 22.00 | 22.00 | 19.00 | 22.00 | 22.00 | 6.02% | 2,045 |
| Feb 27, 2026 | 21.50 | 22.50 | 19.00 | 20.75 | 20.75 | -5.68% | 181,087 |
| Feb 26, 2026 | 22.50 | 23.50 | 21.00 | 22.00 | 22.00 | 2.33% | 205,002 |
| Feb 25, 2026 | 20.00 | 21.50 | 17.50 | 21.50 | 21.50 | 40.98% | 372,308 |
| Feb 24, 2026 | 15.50 | 15.50 | 14.00 | 15.25 | 15.25 | -10.29% | 774,580 |
| Feb 23, 2026 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | -15.00% | 173,694 |
| Feb 20, 2026 | 18.00 | 20.50 | 18.00 | 20.00 | 20.00 | 19.40% | 436,728 |
| Feb 19, 2026 | 18.50 | 18.50 | 17.28 | 16.75 | 16.75 | -11.84% | 135,377 |
| Feb 18, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 2.70% | 445,551 |
| Feb 17, 2026 | 16.50 | 19.50 | 16.00 | 18.50 | 18.50 | 12.12% | 485,033 |
| Feb 16, 2026 | 19.00 | 19.00 | 16.50 | 16.50 | 16.50 | -2.94% | 37,467 |
| Feb 13, 2026 | 13.00 | 17.50 | 12.50 | 17.00 | 17.00 | 47.83% | 308,797 |
| Feb 12, 2026 | 16.00 | 16.00 | 12.00 | 11.50 | 11.50 | -22.03% | 486,360 |
| Feb 11, 2026 | 16.50 | 17.50 | 15.00 | 14.75 | 14.75 | -25.32% | 136,805 |
| Feb 10, 2026 | 18.50 | 20.50 | 18.50 | 19.75 | 19.75 | 2.60% | 83,272 |
| Feb 9, 2026 | 20.00 | 20.00 | 17.00 | 19.25 | 19.25 | 10.00% | 392,625 |
| Feb 6, 2026 | 17.00 | 18.50 | 16.00 | 17.50 | 17.50 | -1.41% | 640,457 |
| Feb 5, 2026 | 22.00 | 22.50 | 17.00 | 17.75 | 17.75 | -26.04% | 472,184 |
| Feb 4, 2026 | 29.00 | 29.50 | 24.00 | 24.00 | 24.00 | -14.29% | 193,054 |
| Feb 3, 2026 | 36.50 | 36.50 | 28.00 | 28.00 | 28.00 | -18.25% | 345,538 |
| Feb 2, 2026 | 33.50 | 35.00 | 31.00 | 34.25 | 34.25 | -8.05% | 190,418 |
| Jan 30, 2026 | 36.50 | 39.50 | 36.50 | 37.25 | 37.25 | 0.68% | 50,693 |
| Jan 29, 2026 | 45.50 | 45.50 | 37.00 | 37.00 | 37.00 | -19.13% | 94,287 |
| Jan 28, 2026 | 48.50 | 49.00 | 46.00 | 45.75 | 45.75 | -3.17% | 4,024 |
| Jan 27, 2026 | 50.00 | 52.00 | 45.00 | 47.25 | 47.25 | -3.57% | 27,485 |
| Jan 26, 2026 | 49.50 | 50.50 | 47.50 | 49.00 | 49.00 | -7.55% | 37,690 |
| Jan 23, 2026 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | -10.17% | 45,800 |
| Jan 22, 2026 | 65.50 | 65.50 | 59.00 | 59.00 | 59.00 | -4.84% | 25,237 |
| Jan 21, 2026 | 62.00 | 64.00 | 61.02 | 62.00 | 62.00 | -3.88% | 71,898 |
| Jan 20, 2026 | 64.50 | 67.50 | 62.50 | 64.50 | 64.50 | -4.09% | 49,717 |
| Jan 19, 2026 | 70.00 | 70.00 | 64.50 | 67.25 | 67.25 | -6.60% | 15,835 |