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 (3SNI) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Apr 2026 (Tue) 0.64 0.64 0.605 0.685 303
6th Apr 2026 (Mon) 0.66 0.66 0.66 0.66 0
3rd Apr 2026 (Fri) 0.66 0.66 0.66 0.66 0
2nd Apr 2026 (Thu) 0.685 0.685 0.625 0.66 24,597
1st Apr 2026 (Wed) 0.705 0.705 0.61 0.67 26,972
31st Mar 2026 (Tue) 0.915 0.96 0.72 0.7275 61,293
30th Mar 2026 (Mon) 0.955 0.98 0.955 0.955 3,700
27th Mar 2026 (Fri) 1.00 1.00 0.99 1.015 401
26th Mar 2026 (Thu) 0.865 0.90 0.865 0.93 16,472
25th Mar 2026 (Wed) 0.82 0.82 0.82 0.8525 60
24th Mar 2026 (Tue) 0.84 0.845 0.84 0.8375 6,288
23rd Mar 2026 (Mon) 1.04 1.08 0.85 0.89 20,888
20th Mar 2026 (Fri) 0.975 1.03 0.975 1.05 70,846
19th Mar 2026 (Thu) 0.89 0.985 0.885 0.8925 27,180
18th Mar 2026 (Wed) 0.825 0.875 0.825 0.8725 3,108
17th Mar 2026 (Tue) 0.83 0.86 0.83 0.8475 10,565
16th Mar 2026 (Mon) 0.825 0.83 0.76 0.7975 39,144
13th Mar 2026 (Fri) 1.00 1.00 0.90 0.9275 41,625
12th Mar 2026 (Thu) 1.04 1.08 0.935 1.0125 48,892
11th Mar 2026 (Wed) 1.11 1.16 0.94 1.125 168,315
10th Mar 2026 (Tue) 1.80 1.80 1.27 1.365 37,311
9th Mar 2026 (Mon) 2.06 2.06 2.06 1.92 175
6th Mar 2026 (Fri) 2.14 2.18 2.14 2.09 516
5th Mar 2026 (Thu) 2.14 2.22 2.14 2.27 1,150
4th Mar 2026 (Wed) 2.54 2.54 2.12 2.06 2,925
3rd Mar 2026 (Tue) 2.44 2.56 2.44 2.53 888
2nd Mar 2026 (Mon) 1.91 2.28 1.91 2.28 3,521
27th Feb 2026 (Fri) 1.90 1.90 1.90 1.97 22
26th Feb 2026 (Thu) 1.71 1.71 1.69 1.785 1,930
25th Feb 2026 (Wed) 1.75 1.75 1.70 1.685 2,710
24th Feb 2026 (Tue) 1.65 1.73 1.59 1.71 1,672
23rd Feb 2026 (Mon) 1.72 1.78 1.57 1.575 501
20th Feb 2026 (Fri) 2.06 2.06 1.98 2.015 2,003
19th Feb 2026 (Thu) 1.98 2.10 1.98 2.10 0
18th Feb 2026 (Wed) 2.03 2.03 1.98 1.98 0
17th Feb 2026 (Tue) 1.91 1.96 1.91 2.03 96
16th Feb 2026 (Mon) 1.975 2.025 1.975 2.025 0
13th Feb 2026 (Fri) 1.97 2.10 1.97 1.975 1,591
12th Feb 2026 (Thu) 1.97 1.98 1.97 1.95 1,242
11th Feb 2026 (Wed) 1.98 1.98 1.98 1.98 2,581
10th Feb 2026 (Tue) 1.96 2.04 1.96 2.04 0
9th Feb 2026 (Mon) 2.00 2.20 1.98 1.96 7,422
FTSE 100 Latest
Value10,673.76
Change324.97