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 Nvda (3SVE) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.788 0.788 0.724 0.6325 24,402
5th Feb 2026 (Thu) 0.739 0.801 0.739 0.772 79,470
4th Feb 2026 (Wed) 0.709 0.72 0.709 0.7585 5,117
3rd Feb 2026 (Tue) 0.695 0.71 0.695 0.714 8,669
2nd Feb 2026 (Mon) 0.657 0.657 0.625 0.614 6,127
30th Jan 2026 (Fri) 0.625 0.625 0.592 0.5815 67,016
29th Jan 2026 (Thu) 0.592 0.629 0.583 0.617 70,180
28th Jan 2026 (Wed) 0.587 0.587 0.587 0.583 1,508
27th Jan 2026 (Tue) 0.625 0.625 0.605 0.601 56,098
26th Jan 2026 (Mon) 0.639 0.643 0.615 0.6345 52,971
23rd Jan 2026 (Fri) 0.626 0.64 0.626 0.631 84,890
22nd Jan 2026 (Thu) 0.659 0.672 0.659 0.654 2,755
21st Jan 2026 (Wed) 0.737 0.748 0.688 0.6885 4,442
20th Jan 2026 (Tue) 0.705 0.726 0.697 0.7215 9,626
19th Jan 2026 (Mon) 0.714 0.716 0.711 0.709 19,645
16th Jan 2026 (Fri) 0.635 0.652 0.624 0.653 26,172
15th Jan 2026 (Thu) 0.653 0.662 0.652 0.656 21,700
14th Jan 2026 (Wed) 0.685 0.738 0.685 0.73 4,661
13th Jan 2026 (Tue) 0.667 0.683 0.667 0.6785 16,762
12th Jan 2026 (Mon) 0.702 0.703 0.702 0.6805 37,586
9th Jan 2026 (Fri) 0.693 0.693 0.693 0.6775 12,262
8th Jan 2026 (Thu) 0.674 0.696 0.674 0.6865 17,719
7th Jan 2026 (Wed) 0.639 0.639 0.639 0.637 23,878
6th Jan 2026 (Tue) 0.651 0.651 0.651 0.647 23,193
5th Jan 2026 (Mon) 0.619 0.619 0.619 0.629 4,161
2nd Jan 2026 (Fri) 0.647 0.647 0.633 0.633 4,103
1st Jan 2026 (Thu) 0.647 0.647 0.647 0.647 0
31st Dec 2025 (Wed) 0.646 0.647 0.646 0.647 1,531
30th Dec 2025 (Tue) 0.6565 0.6565 0.646 0.646 2,640
29th Dec 2025 (Mon) 0.64 0.64 0.64 0.6565 3,499
26th Dec 2025 (Fri) 0.642 0.642 0.642 0.642 0
25th Dec 2025 (Thu) 0.642 0.642 0.642 0.642 0
24th Dec 2025 (Wed) 0.6495 0.6495 0.642 0.642 66
23rd Dec 2025 (Tue) 0.681 0.69 0.681 0.6495 12,460
22nd Dec 2025 (Mon) 0.753 0.753 0.70 0.70 1,756
19th Dec 2025 (Fri) 0.813 0.813 0.753 0.753 110
18th Dec 2025 (Thu) 0.805 0.805 0.805 0.813 1,707
17th Dec 2025 (Wed) 0.78 0.78 0.78 0.87 2,790
16th Dec 2025 (Tue) 0.7745 0.804 0.7745 0.804 1,002
15th Dec 2025 (Mon) 0.808 0.808 0.774 0.7745 17,786
12th Dec 2025 (Fri) 0.792 0.8005 0.792 0.8005 174
11th Dec 2025 (Thu) 0.723 0.723 0.723 0.792 7,696
10th Dec 2025 (Wed) 0.7105 0.7295 0.7105 0.7295 157
9th Dec 2025 (Tue) 0.665 0.72 0.665 0.7105 3,702
8th Dec 2025 (Mon) 0.7475 0.7485 0.7475 0.7485 11
FTSE 100 Latest
Value10,369.75
Change60.53