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 Msft (3SMP) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 627.00 627.00 619.00 619.00 0
24th Jul 2025 (Thu) 658.00 658.00 627.00 627.00 30
23rd Jul 2025 (Wed) 665.00 665.00 644.00 658.00 369
22nd Jul 2025 (Tue) 638.00 638.00 633.00 637.00 70
21st Jul 2025 (Mon) 633.00 633.00 633.00 628.50 30
18th Jul 2025 (Fri) 623.00 623.00 613.00 637.50 150
17th Jul 2025 (Thu) 658.00 658.00 630.00 637.00 59
16th Jul 2025 (Wed) 646.00 665.50 646.00 665.50 0
15th Jul 2025 (Tue) 678.00 678.00 646.00 646.00 0
14th Jul 2025 (Mon) 652.00 652.00 652.00 678.00 55
11th Jul 2025 (Fri) 680.50 680.50 669.50 669.50 0
10th Jul 2025 (Thu) 666.50 680.50 666.50 680.50 0
9th Jul 2025 (Wed) 693.50 693.50 666.50 666.50 0
8th Jul 2025 (Tue) 689.50 693.50 689.50 693.50 0
7th Jul 2025 (Mon) 656.00 656.00 656.00 689.50 94
4th Jul 2025 (Fri) 679.50 679.50 673.00 673.00 0
3rd Jul 2025 (Thu) 703.50 703.50 679.50 679.50 996
2nd Jul 2025 (Wed) 695.00 703.50 695.00 703.50 0
1st Jul 2025 (Tue) 687.50 695.00 687.50 695.00 0
30th Jun 2025 (Mon) 675.00 687.50 675.00 687.50 16
27th Jun 2025 (Fri) 682.50 682.50 675.00 675.00 3
26th Jun 2025 (Thu) 676.00 676.00 675.00 682.50 170
25th Jun 2025 (Wed) 699.50 699.50 690.50 690.50 5
24th Jun 2025 (Tue) 689.00 689.00 689.00 699.50 131
23rd Jun 2025 (Mon) 756.00 759.50 756.00 759.50 0
20th Jun 2025 (Fri) 761.00 761.00 761.00 756.00 271
19th Jun 2025 (Thu) 760.00 791.00 760.00 791.00 25
18th Jun 2025 (Wed) 768.00 768.00 760.00 760.00 0
17th Jun 2025 (Tue) 747.50 768.00 747.50 768.00 0
16th Jun 2025 (Mon) 764.50 764.50 747.50 747.50 5
13th Jun 2025 (Fri) 763.00 764.50 763.00 764.50 30
12th Jun 2025 (Thu) 775.50 775.50 763.00 763.00 58
11th Jun 2025 (Wed) 783.00 785.00 783.00 775.50 305
10th Jun 2025 (Tue) 798.00 806.50 798.00 806.50 36
9th Jun 2025 (Mon) 807.00 807.00 807.00 798.00 74
6th Jun 2025 (Fri) 806.00 806.00 790.00 796.50 152
5th Jun 2025 (Thu) 824.50 824.50 807.00 807.00 0
4th Jun 2025 (Wed) 821.00 821.00 821.00 824.50 76
3rd Jun 2025 (Tue) 870.00 870.00 840.00 840.00 0
2nd Jun 2025 (Mon) 859.50 870.00 859.50 870.00 0
30th May 2025 (Fri) 857.50 859.50 857.50 859.50 0
29th May 2025 (Thu) 858.00 858.00 857.50 857.50 0
28th May 2025 (Wed) 864.00 864.00 858.00 858.00 6
27th May 2025 (Tue) 880.00 880.00 864.00 864.00 12
26th May 2025 (Mon) 880.00 880.00 880.00 880.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06