Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Granite 3s Fb (3SFB) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.384 0.384 0.384 0.3745 600
19th Sep 2025 (Fri) 0.3665 0.3755 0.3665 0.3755 0
18th Sep 2025 (Thu) 0.382 0.382 0.382 0.3665 22
17th Sep 2025 (Wed) 0.372 0.389 0.372 0.3865 424
16th Sep 2025 (Tue) 0.398 0.398 0.389 0.389 0
15th Sep 2025 (Mon) 0.407 0.407 0.40 0.398 10,784
12th Sep 2025 (Fri) 0.415 0.4195 0.415 0.4195 150
11th Sep 2025 (Thu) 0.41 0.42 0.41 0.415 116
10th Sep 2025 (Wed) 0.389 0.399 0.389 0.4105 18,227
9th Sep 2025 (Tue) 0.403 0.4035 0.403 0.4035 3
8th Sep 2025 (Mon) 0.417 0.417 0.417 0.403 84
5th Sep 2025 (Fri) 0.4105 0.4175 0.4105 0.4175 150
4th Sep 2025 (Thu) 0.413 0.414 0.413 0.4105 2,700
3rd Sep 2025 (Wed) 0.432 0.432 0.432 0.4465 10,000
2nd Sep 2025 (Tue) 0.441 0.456 0.441 0.456 0
1st Sep 2025 (Mon) 0.4345 0.441 0.4345 0.441 0
29th Aug 2025 (Fri) 0.4195 0.4345 0.4195 0.4345 0
28th Aug 2025 (Thu) 0.419 0.419 0.419 0.4195 10,000
27th Aug 2025 (Wed) 0.41 0.41 0.41 0.423 3
26th Aug 2025 (Tue) 0.427 0.427 0.427 0.416 38
25th Aug 2025 (Mon) 0.4115 0.4115 0.4115 0.4115 0
22nd Aug 2025 (Fri) 0.433 0.433 0.433 0.4115 864
21st Aug 2025 (Thu) 0.435 0.4355 0.435 0.4355 0
20th Aug 2025 (Wed) 0.419 0.419 0.419 0.435 10,000
19th Aug 2025 (Tue) 0.3965 0.415 0.3965 0.415 12
18th Aug 2025 (Mon) 0.3615 0.3965 0.3615 0.3965 178
15th Aug 2025 (Fri) 0.371 0.371 0.3615 0.3615 3
14th Aug 2025 (Thu) 0.369 0.371 0.369 0.371 3
13th Aug 2025 (Wed) 0.3735 0.3735 0.369 0.369 0
12th Aug 2025 (Tue) 0.403 0.403 0.3735 0.3735 5
11th Aug 2025 (Mon) 0.396 0.396 0.396 0.403 7,928
8th Aug 2025 (Fri) 0.402 0.41 0.402 0.41 1
7th Aug 2025 (Thu) 0.381 0.381 0.38 0.402 51,562
6th Aug 2025 (Wed) 0.396 0.396 0.396 0.394 786
5th Aug 2025 (Tue) 0.383 0.383 0.383 0.3975 5,015
4th Aug 2025 (Mon) 0.4245 0.4245 0.3915 0.3915 891
1st Aug 2025 (Fri) 0.412 0.42 0.404 0.4245 87,097
31st Jul 2025 (Thu) 0.39 0.394 0.365 0.3755 29,585
30th Jul 2025 (Wed) 0.561 0.561 0.561 0.58 2,980
29th Jul 2025 (Tue) 0.54 0.545 0.516 0.5545 2,951
28th Jul 2025 (Mon) 0.55 0.55 0.55 0.5415 807
25th Jul 2025 (Fri) 0.545 0.545 0.535 0.5395 5
24th Jul 2025 (Thu) 0.559 0.559 0.54 0.54 468
23rd Jul 2025 (Wed) 0.556 0.556 0.556 0.559 660
FTSE 100 Latest
Value9,230.14
Change3.46