Graniteshares 3x Long Microstrategy Etp (LON:LMI3)
London · Delayed Price · Currency is GBP · Price in GBX 10.52
-0.88 (-7.74%)
At close: Sep 23, 2026
LON:LMI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.53 | 11.73 | 9.95 | 10.52 | - | -7.74% | 786,887 |
| Sep 22, 2026 | 10.20 | 11.41 | 10.02 | 11.40 | - | 6.22% | 983,343 |
| Sep 21, 2026 | 9.10 | 11.10 | 9.08 | 10.74 | - | 35.30% | 3,629,848 |
| Sep 18, 2026 | 6.44 | 8.01 | 6.24 | 7.93 | - | 45.23% | 1,902,865 |
| Sep 17, 2026 | 5.48 | 5.60 | 5.44 | 5.46 | - | 7.41% | 144,463 |
| Sep 16, 2026 | 5.43 | 5.77 | 5.09 | 5.09 | - | -16.46% | 288,606 |
| Sep 15, 2026 | 5.99 | 6.09 | 5.42 | 6.09 | - | -4.40% | 483,062 |
| Sep 14, 2026 | 5.79 | 6.42 | 5.59 | 6.37 | - | -1.68% | 832,844 |
| Sep 11, 2026 | 5.75 | 6.67 | 5.62 | 6.48 | - | 10.79% | 614,920 |
| Sep 10, 2026 | 6.20 | 6.20 | 5.63 | 5.85 | - | -7.34% | 3,934,344 |
| Sep 9, 2026 | 7.38 | 7.78 | 6.21 | 6.31 | - | -9.09% | 687,755 |
| Sep 8, 2026 | 7.06 | 7.38 | 6.70 | 6.94 | - | -4.47% | 948,470 |
| Sep 7, 2026 | 7.58 | 7.58 | 7.21 | 7.27 | - | -3.18% | 929,894 |
| Sep 4, 2026 | 7.54 | 7.71 | 6.59 | 7.50 | - | 2.21% | 1,201,557 |
| Sep 3, 2026 | 5.57 | 7.34 | 5.34 | 7.34 | - | 41.57% | 991,465 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.13 | 5.19 | - | -13.34% | 281,787 |
| Sep 1, 2026 | 6.62 | 6.62 | 5.64 | 5.98 | - | -12.90% | 1,776,047 |
| Aug 28, 2026 | 7.84 | 7.98 | 6.76 | 6.87 | - | -11.74% | 1,620,108 |
| Aug 27, 2026 | 5.80 | 7.78 | 5.80 | 7.78 | - | 37.09% | 2,916,006 |
| Aug 26, 2026 | 6.09 | 6.09 | 5.68 | 5.68 | - | -7.37% | 320,568 |
| Aug 25, 2026 | 6.34 | 6.34 | 5.14 | 6.13 | - | -3.53% | 3,941,328 |
| Aug 24, 2026 | 5.29 | 6.35 | 5.00 | 6.35 | - | 17.21% | 2,315,081 |
| Aug 21, 2026 | 5.22 | 5.88 | 4.98 | 5.42 | - | 20.84% | 3,400,509 |
| Aug 20, 2026 | 4.12 | 4.79 | 4.10 | 4.49 | - | 24.47% | 2,054,471 |
| Aug 19, 2026 | 2.69 | 3.72 | 2.66 | 3.60 | - | 23.64% | 1,335,074 |
| Aug 18, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | - | -6.15% | 221,787 |
| Aug 17, 2026 | 2.85 | 3.11 | 2.74 | 3.11 | - | 14.70% | 3,502,194 |
| Aug 14, 2026 | 2.99 | 3.04 | 2.69 | 2.71 | - | -12.19% | 1,098,242 |
| Aug 13, 2026 | 3.05 | 3.30 | 2.98 | 3.08 | - | 3.91% | 99,941 |
| Aug 12, 2026 | 3.14 | 3.23 | 2.95 | 2.97 | - | -4.13% | 311,834 |
| Aug 11, 2026 | 3.21 | 3.32 | 3.10 | 3.10 | - | -4.71% | 94,563 |
| Aug 10, 2026 | 3.67 | 3.70 | 3.25 | 3.25 | - | -11.78% | 662,905 |
| Aug 7, 2026 | 3.38 | 3.95 | 3.25 | 3.68 | - | 13.29% | 485,291 |
| Aug 6, 2026 | 3.32 | 3.32 | 3.10 | 3.25 | - | 0.84% | 82,513 |
| Aug 5, 2026 | 3.33 | 3.33 | 3.20 | 3.22 | - | 3.70% | 219,838 |
| Aug 4, 2026 | 3.04 | 3.11 | 2.87 | 3.11 | - | 2.84% | 271,559 |
| Aug 3, 2026 | 2.76 | 3.10 | 2.73 | 3.02 | - | 13.48% | 441,569 |
| Jul 31, 2026 | 3.24 | 3.24 | 2.53 | 2.66 | - | -16.54% | 1,109,831 |
| Jul 30, 2026 | 3.14 | 3.31 | 3.04 | 3.19 | - | 0.03% | 479,998 |
| Jul 29, 2026 | 3.29 | 3.38 | 3.18 | 3.19 | - | -10.77% | 74,271 |
| Jul 28, 2026 | 3.10 | 3.58 | 3.08 | 3.58 | - | 5.27% | 218,441 |
| Jul 27, 2026 | 3.12 | 3.42 | 3.12 | 3.40 | - | 14.07% | 280,263 |
| Jul 24, 2026 | 3.23 | 3.30 | 2.78 | 2.98 | - | -1.59% | 1,725,643 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.00 | 3.03 | - | -19.20% | 387,275 |
| Jul 22, 2026 | 3.97 | 3.97 | 3.75 | 3.75 | - | -9.37% | 114,104 |
| Jul 21, 2026 | 3.88 | 4.15 | 3.84 | 4.13 | - | 18.06% | 567,258 |
| Jul 20, 2026 | 4.00 | 4.00 | 3.50 | 3.50 | - | - | 7,317 |
| Jul 17, 2026 | 3.00 | 4.00 | 2.00 | 3.50 | - | - | 291,804 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.00 | 3.50 | - | - | 18,338 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.50 | 3.50 | - | - | 66,281 |