GraniteShares 3x Long Coinbase Daily ETP (LON:LCO3)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+0.25 (2.44%)
At close: Sep 23, 2026
LON:LCO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.50 | 11.00 | 9.50 | 10.50 | 10.50 | 2.44% | 103,264 |
| Sep 22, 2026 | 9.50 | 11.00 | 9.00 | 10.25 | 10.25 | -8.89% | 152,891 |
| Sep 21, 2026 | 10.00 | 11.50 | 9.50 | 11.25 | 11.25 | 21.62% | 1,862,176 |
| Sep 18, 2026 | 7.00 | 9.00 | 8.00 | 9.25 | 9.25 | 42.31% | 1,534,291 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 4.00% | 461,888 |
| Sep 16, 2026 | 7.00 | 7.00 | 6.00 | 6.25 | 6.25 | -26.47% | 1,596,995 |
| Sep 15, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | -8.11% | 333,205 |
| Sep 14, 2026 | 8.50 | 9.50 | 9.50 | 9.25 | 9.25 | 8.82% | 515,055 |
| Sep 11, 2026 | 8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 13.33% | 91,334 |
| Sep 10, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | -9.09% | 649,086 |
| Sep 9, 2026 | 9.00 | 9.50 | 7.50 | 8.25 | 8.25 | -5.71% | 521,381 |
| Sep 8, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 192,735 |
| Sep 7, 2026 | 10.00 | 10.00 | 9.00 | 9.25 | 9.25 | - | 13,374 |
| Sep 4, 2026 | 10.00 | 10.50 | 8.50 | 9.25 | 9.25 | -9.76% | 60,136 |
| Sep 3, 2026 | 9.00 | 10.50 | 8.50 | 10.25 | 10.25 | 28.13% | 970,942 |
| Sep 2, 2026 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | -11.11% | 378,858 |
| Sep 1, 2026 | 9.00 | 10.50 | 8.50 | 9.00 | 9.00 | -7.69% | 153,358 |
| Aug 28, 2026 | 11.50 | 11.50 | 9.50 | 9.75 | 9.75 | -13.33% | 191,040 |
| Aug 27, 2026 | 11.00 | 11.50 | 9.00 | 11.25 | 11.25 | 15.38% | 1,113,047 |
| Aug 26, 2026 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | -4.88% | 29,781 |
| Aug 25, 2026 | 10.00 | 10.50 | 9.00 | 10.25 | 10.25 | -2.38% | 557,526 |
| Aug 24, 2026 | 10.00 | 11.50 | 9.50 | 10.50 | 10.50 | -2.33% | 1,153,276 |
| Aug 21, 2026 | 9.00 | 11.00 | 9.50 | 10.75 | 10.75 | 30.30% | 2,221,683 |
| Aug 20, 2026 | 8.00 | 9.00 | 8.00 | 8.25 | 8.25 | 22.22% | 1,841,778 |
| Aug 19, 2026 | 5.50 | 6.50 | 5.50 | 6.75 | 6.75 | 17.39% | 652,970 |
| Aug 18, 2026 | 6.00 | 5.50 | 5.50 | 5.75 | 5.75 | - | 318,757 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 17,489 |
| Aug 14, 2026 | 6.50 | 6.50 | 5.50 | 5.75 | 5.75 | - | 51,138 |
| Aug 13, 2026 | 6.00 | 6.00 | 6.00 | 5.75 | 5.75 | - | 144,475 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 193,721 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 124,266 |
| Aug 10, 2026 | 6.00 | 7.00 | 5.50 | 5.75 | 5.75 | -8.00% | 30,365 |
| Aug 7, 2026 | 6.00 | 6.50 | 5.50 | 6.25 | 6.25 | 8.70% | 190,957 |
| Aug 6, 2026 | 6.50 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 22,867 |
| Aug 5, 2026 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | - | 101,399 |
| Aug 4, 2026 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 152,088 |
| Aug 3, 2026 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 21.05% | 334,649 |
| Jul 31, 2026 | 7.50 | 7.50 | 5.00 | 4.75 | 4.75 | -38.71% | 1,754,835 |
| Jul 30, 2026 | 7.50 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 256,940 |
| Jul 29, 2026 | 9.00 | 9.50 | 8.50 | 8.25 | 8.25 | -5.71% | 101,097 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.00 | 8.75 | 8.75 | 6.06% | 35,914 |
| Jul 27, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 10.00% | 136,350 |
| Jul 24, 2026 | 8.50 | 8.50 | 7.00 | 7.50 | 7.50 | -3.23% | 249,214 |
| Jul 23, 2026 | 8.50 | 9.50 | 7.50 | 7.75 | 7.75 | -20.51% | 234,330 |
| Jul 22, 2026 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -11.36% | 40,005 |
| Jul 21, 2026 | 9.50 | 11.50 | 8.50 | 11.00 | 11.00 | 33.33% | 485,572 |
| Jul 20, 2026 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 10.00% | 173,389 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -14.29% | 103,895 |
| Jul 16, 2026 | 9.00 | 10.00 | 8.50 | 8.75 | 8.75 | -2.78% | 98,587 |
| Jul 15, 2026 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 9.09% | 97,880 |