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 Nio (3SIE) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Apr 2026 (Tue) 0.5765 0.606 0.5765 0.606 0
6th Apr 2026 (Mon) 0.5765 0.5765 0.5765 0.5765 0
3rd Apr 2026 (Fri) 0.5765 0.5765 0.5765 0.5765 0
2nd Apr 2026 (Thu) 0.5875 0.5875 0.5765 0.5765 0
1st Apr 2026 (Wed) 0.532 0.532 0.532 0.5875 8,200
31st Mar 2026 (Tue) 0.836 0.836 0.6295 0.6295 0
30th Mar 2026 (Mon) 0.8805 0.8805 0.836 0.836 0
27th Mar 2026 (Fri) 0.809 0.8805 0.809 0.8805 0
26th Mar 2026 (Thu) 0.777 0.777 0.777 0.809 8,316
25th Mar 2026 (Wed) 0.7225 0.737 0.7225 0.737 165
24th Mar 2026 (Tue) 0.77 0.77 0.7225 0.7225 135
23rd Mar 2026 (Mon) 0.914 0.914 0.77 0.77 134
20th Mar 2026 (Fri) 0.7735 0.914 0.7735 0.914 144
19th Mar 2026 (Thu) 0.754 0.7735 0.754 0.7735 332
18th Mar 2026 (Wed) 0.732 0.754 0.732 0.754 863
17th Mar 2026 (Tue) 0.693 0.732 0.693 0.732 1,326
16th Mar 2026 (Mon) 0.661 0.661 0.661 0.693 2,837
13th Mar 2026 (Fri) 0.846 0.851 0.805 0.814 57,992
12th Mar 2026 (Thu) 0.845 0.871 0.845 0.877 3,027
11th Mar 2026 (Wed) 0.853 0.853 0.853 0.969 2,195
10th Mar 2026 (Tue) 1.336 1.366 1.258 1.173 28,287
9th Mar 2026 (Mon) 1.762 1.762 1.762 1.654 1,426
6th Mar 2026 (Fri) 1.898 1.898 1.898 1.813 1,231
5th Mar 2026 (Thu) 1.766 1.966 1.766 1.966 0
4th Mar 2026 (Wed) 2.1925 2.1925 1.766 1.766 3
3rd Mar 2026 (Tue) 1.953 2.1925 1.953 2.1925 48
2nd Mar 2026 (Mon) 1.665 1.953 1.665 1.953 37
27th Feb 2026 (Fri) 1.576 1.576 1.576 1.665 1
26th Feb 2026 (Thu) 1.428 1.513 1.428 1.513 3
25th Feb 2026 (Wed) 1.456 1.456 1.428 1.428 0
24th Feb 2026 (Tue) 1.398 1.398 1.398 1.456 10,738
23rd Feb 2026 (Mon) 1.466 1.466 1.466 1.34 3
20th Feb 2026 (Fri) 1.712 1.712 1.694 1.71 26,376
19th Feb 2026 (Thu) 1.697 1.785 1.697 1.785 0
18th Feb 2026 (Wed) 1.713 1.713 1.697 1.697 0
17th Feb 2026 (Tue) 1.719 1.719 1.713 1.713 0
16th Feb 2026 (Mon) 1.736 1.784 1.736 1.719 18,502
13th Feb 2026 (Fri) 1.648 1.655 1.648 1.655 0
12th Feb 2026 (Thu) 1.653 1.653 1.648 1.648 0
11th Feb 2026 (Wed) 1.715 1.715 1.653 1.653 10
10th Feb 2026 (Tue) 1.692 1.692 1.692 1.715 762
9th Feb 2026 (Mon) 1.798 1.798 1.798 1.653 1,366
FTSE 100 Latest
Value10,667.62
Change318.83