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 Nflx (3SNF) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 23.175 24.07 23.175 24.2725 95
23rd Jul 2025 (Wed) 22.41 23.75 22.41 23.6125 5,298
22nd Jul 2025 (Tue) 21.74 21.74 21.50 21.8575 150
21st Jul 2025 (Mon) 21.90 22.065 21.615 21.3425 4,521
18th Jul 2025 (Fri) 19.95 21.99 19.95 21.6975 1,295
17th Jul 2025 (Thu) 20.00 20.205 19.665 19.7125 2,279
16th Jul 2025 (Wed) 19.54 19.54 19.54 19.55 340
15th Jul 2025 (Tue) 19.70 19.70 19.70 19.84 334
14th Jul 2025 (Mon) 20.025 20.025 19.54 19.54 302
11th Jul 2025 (Fri) 20.54 20.575 20.26 20.675 554
10th Jul 2025 (Thu) 19.50 19.50 19.50 19.9625 33
9th Jul 2025 (Wed) 19.525 19.525 18.905 18.8875 444
8th Jul 2025 (Tue) 18.58 18.58 18.27 19.26 158
7th Jul 2025 (Mon) 18.545 18.545 18.545 18.8625 12
4th Jul 2025 (Fri) 18.32 18.32 18.32 17.975 175
3rd Jul 2025 (Thu) 18.775 18.775 18.775 18.3925 53
2nd Jul 2025 (Wed) 18.315 18.97 17.955 19.22 1,377
1st Jul 2025 (Tue) 16.51 18.44 16.51 18.2825 291
30th Jun 2025 (Mon) 17.00 17.00 16.80 17.6775 387
27th Jun 2025 (Fri) 17.785 17.935 17.525 17.625 5,153
26th Jun 2025 (Thu) 18.90 19.18 18.27 18.25 754
25th Jun 2025 (Wed) 19.33 19.33 18.365 18.8775 430
24th Jun 2025 (Tue) 20.13 20.355 19.57 19.115 335
23rd Jun 2025 (Mon) 21.96 21.96 20.635 20.88 310
20th Jun 2025 (Fri) 22.9275 22.9275 21.715 21.715 22
19th Jun 2025 (Thu) 21.99 21.99 21.99 22.9275 200
18th Jun 2025 (Wed) 21.665 21.915 21.665 21.435 302
17th Jun 2025 (Tue) 22.00 22.00 21.70 21.8425 157
16th Jun 2025 (Mon) 22.71 22.71 22.06 22.18 312
13th Jun 2025 (Fri) 22.485 23.095 22.22 22.3375 2,459
12th Jun 2025 (Thu) 21.835 22.585 21.695 22.165 210
11th Jun 2025 (Wed) 22.965 23.265 22.25 22.0575 2,217
10th Jun 2025 (Tue) 21.825 23.465 21.825 23.905 738
9th Jun 2025 (Mon) 21.60 21.60 21.60 21.5825 986
6th Jun 2025 (Fri) 20.50 20.66 20.095 21.00 934
5th Jun 2025 (Thu) 20.895 21.245 20.00 20.23 1,951
4th Jun 2025 (Wed) 22.07 22.615 21.58 21.50 989
3rd Jun 2025 (Tue) 22.00 22.81 22.00 22.3875 447
2nd Jun 2025 (Mon) 22.725 22.985 22.65 24.495 24
30th May 2025 (Fri) 0.478 0.48 0.477 0.4715 60,001
29th May 2025 (Thu) 0.453 0.487 0.453 0.477 12,282
28th May 2025 (Wed) 0.458 0.461 0.442 0.4555 86,805
27th May 2025 (Tue) 0.486 0.486 0.463 0.468 6,975
26th May 2025 (Mon) 0.49 0.49 0.49 0.49 0
FTSE 100 Latest
Value9,120.31
Change-18.06