GraniteShares 3X Long PayPal Daily ETP (LON:LPP3)
London · Delayed Price · Currency is GBP · Price in GBX 70.50
+3.75 (5.62%)
Last updated: Sep 22, 2026, 4:20 PM GMT
LON:LPP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.00 | 75.00 | 65.00 | 70.50 | 70.50 | 5.62% | 137,552 |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 66.75 | 66.75 | -1.84% | 704 |
| Sep 18, 2026 | 69.00 | 69.00 | 66.50 | 68.00 | 68.00 | -2.86% | 23,531 |
| Sep 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 16, 2026 | 70.50 | 70.50 | 70.50 | 70.00 | 70.00 | -1.06% | 5,340 |
| Sep 15, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.74% | - |
| Sep 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.71% | - |
| Sep 11, 2026 | 71.00 | 72.50 | 71.00 | 73.25 | 73.25 | 5.78% | 6,320 |
| Sep 10, 2026 | 64.00 | 64.00 | 60.50 | 69.25 | 69.25 | 4.14% | 11,813 |
| Sep 9, 2026 | 72.00 | 72.00 | 67.00 | 66.50 | 66.50 | -3.62% | 8,505 |
| Sep 8, 2026 | 75.00 | 75.00 | 69.50 | 69.00 | 69.00 | -6.76% | 2,241 |
| Sep 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 4, 2026 | 82.00 | 82.00 | 75.00 | 75.00 | 75.00 | -5.06% | 18,084 |
| Sep 3, 2026 | 76.50 | 78.50 | 73.00 | 79.00 | 79.00 | 7.48% | 73,300 |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 8.49% | - |
| Sep 1, 2026 | 67.00 | 67.00 | 67.00 | 67.75 | 67.75 | -11.15% | 802 |
| Aug 28, 2026 | 67.00 | 77.00 | 52.00 | 76.25 | 76.25 | -34.83% | 201,791 |
| Aug 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Aug 26, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 377 |
| Aug 25, 2026 | 116.00 | 116.00 | 114.00 | 118.00 | 118.00 | 0.85% | 3,730 |
| Aug 24, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 6,504 |
| Aug 21, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 0.85% | 2,613 |
| Aug 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 3 |
| Aug 19, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 1.77% | 4,441 |
| Aug 18, 2026 | 108.00 | 115.00 | 108.00 | 113.00 | 113.00 | 2.73% | 7,263 |
| Aug 17, 2026 | 116.00 | 116.00 | 112.00 | 110.00 | 110.00 | 2.33% | 3,160 |
| Aug 14, 2026 | 110.00 | 112.00 | 110.00 | 107.50 | 107.50 | 1.42% | 4,182 |
| Aug 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6.00% | 2 |
| Aug 12, 2026 | 99.50 | 100.00 | 96.00 | 100.00 | 100.00 | -1.96% | 10,876 |
| Aug 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 3 |
| Aug 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | 3 |
| Aug 7, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 1.94% | 1,434 |
| Aug 6, 2026 | 99.00 | 104.00 | 99.00 | 103.00 | 103.00 | 1.98% | 32,263 |
| Aug 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 2,228 |
| Aug 4, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.78% | - |
| Aug 3, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 5.36% | - |
| Jul 31, 2026 | 96.50 | 97.50 | 96.50 | 93.25 | 93.25 | -0.80% | 22,421 |
| Jul 30, 2026 | 99.50 | 99.50 | 94.00 | 94.00 | 94.00 | -8.74% | 4,491 |
| Jul 29, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 25,697 |
| Jul 28, 2026 | 91.00 | 102.00 | 90.00 | 102.00 | 102.00 | 8.51% | 52,071 |
| Jul 27, 2026 | 91.50 | 93.50 | 90.50 | 94.00 | 94.00 | 3.30% | 38,038 |
| Jul 24, 2026 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 1.68% | 16,025 |
| Jul 23, 2026 | 88.00 | 88.00 | 88.00 | 89.50 | 89.50 | -0.56% | 3,825 |
| Jul 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 21, 2026 | 93.00 | 93.00 | 93.00 | 90.00 | 90.00 | -6.01% | 8,407 |
| Jul 20, 2026 | 92.00 | 92.00 | 88.00 | 95.75 | 95.75 | 4.64% | 31,239 |
| Jul 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Jul 16, 2026 | 85.50 | 95.50 | 85.50 | 95.00 | 95.00 | 9.20% | 81,223 |
| Jul 15, 2026 | 79.00 | 96.50 | 78.50 | 87.00 | 87.00 | 53.30% | 331,770 |
| Jul 14, 2026 | 58.00 | 60.00 | 56.50 | 56.75 | 56.75 | -2.16% | 6,204 |