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
10th Jul 2026 (Fri) 0.739 0.739 0.739 0.7335 20,297
9th Jul 2026 (Thu) 0.725 0.725 0.722 0.7485 290
8th Jul 2026 (Wed) 0.651 0.651 0.651 0.7135 116,143
7th Jul 2026 (Tue) 0.6525 0.696 0.6525 0.696 0
6th Jul 2026 (Mon) 0.659 0.659 0.659 0.6525 1,752
3rd Jul 2026 (Fri) 0.746 0.746 0.729 0.729 0
2nd Jul 2026 (Thu) 0.773 0.773 0.773 0.746 19,404
1st Jul 2026 (Wed) 0.679 0.679 0.679 0.679 4,087
30th Jun 2026 (Tue) 0.716 0.716 0.6725 0.6725 0
29th Jun 2026 (Mon) 0.757 0.757 0.757 0.716 79,260
26th Jun 2026 (Fri) 0.832 0.832 0.832 0.7615 1,158
25th Jun 2026 (Thu) 0.773 0.773 0.773 0.772 226
24th Jun 2026 (Wed) 0.71 0.71 0.695 0.6695 4,406
23rd Jun 2026 (Tue) 0.746 0.746 0.746 0.66 4,656
22nd Jun 2026 (Mon) 0.698 0.698 0.6435 0.6435 0
19th Jun 2026 (Fri) 0.6545 0.698 0.6545 0.698 0
18th Jun 2026 (Thu) 0.606 0.606 0.606 0.6545 1,970
17th Jun 2026 (Wed) 0.673 0.673 0.673 0.6485 7,839
16th Jun 2026 (Tue) 0.588 0.6705 0.588 0.6705 0
15th Jun 2026 (Mon) 0.6125 0.6125 0.588 0.588 0
12th Jun 2026 (Fri) 0.6205 0.6205 0.6125 0.6125 0
11th Jun 2026 (Thu) 0.593 0.614 0.593 0.6205 2,410
10th Jun 2026 (Wed) 0.585 0.602 0.585 0.602 0
9th Jun 2026 (Tue) 0.533 0.585 0.533 0.585 0
8th Jun 2026 (Mon) 0.544 0.544 0.544 0.533 16,400
5th Jun 2026 (Fri) 0.4645 0.552 0.4645 0.552 0
4th Jun 2026 (Thu) 0.46025 0.4645 0.46025 0.4645 0
3rd Jun 2026 (Wed) 0.408 0.408 0.408 0.46025 2,492
2nd Jun 2026 (Tue) 0.4005 0.4005 0.4005 0.3985 2
1st Jun 2026 (Mon) 0.476 0.4765 0.385 0.434 134,867
29th May 2026 (Fri) 0.5415 0.558 0.5415 0.558 0
28th May 2026 (Thu) 0.503 0.5415 0.503 0.5415 0
27th May 2026 (Wed) 0.531 0.531 0.516 0.503 8,224
26th May 2026 (Tue) 0.64 0.64 0.64 0.6765 2,650
25th May 2026 (Mon) 0.705 0.705 0.705 0.705 0
22nd May 2026 (Fri) 0.689 0.719 0.689 0.705 16,936
21st May 2026 (Thu) 0.625 0.625 0.455 0.629 187,593
20th May 2026 (Wed) 0.5475 0.571 0.5475 0.571 0
19th May 2026 (Tue) 0.534 0.534 0.534 0.5475 56,178
18th May 2026 (Mon) 0.4715 0.4715 0.4715 0.50875 5,152
15th May 2026 (Fri) 0.42425 0.45375 0.42425 0.45375 0
14th May 2026 (Thu) 0.3965 0.3965 0.3965 0.42425 2,220
13th May 2026 (Wed) 0.3815 0.3815 0.3815 0.38425 3,688
FTSE 100 Latest
Value10,498.29
Change1.00