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
7th Apr 2026 (Tue) 0.6645 0.69 0.6645 0.69 0
6th Apr 2026 (Mon) 0.6645 0.6645 0.6645 0.6645 0
3rd Apr 2026 (Fri) 0.6645 0.6645 0.6645 0.6645 0
2nd Apr 2026 (Thu) 0.695 0.695 0.659 0.6645 5,626
1st Apr 2026 (Wed) 0.64 0.663 0.64 0.651 21,398
31st Mar 2026 (Tue) 0.793 0.806 0.793 0.741 8,819
30th Mar 2026 (Mon) 0.774 0.774 0.765 0.797 7,194
27th Mar 2026 (Fri) 0.715 0.779 0.715 0.7685 13,317
26th Mar 2026 (Thu) 0.676 0.704 0.676 0.7095 3,967
25th Mar 2026 (Wed) 0.665 0.665 0.624 0.6475 3,023
24th Mar 2026 (Tue) 0.689 0.689 0.679 0.692 4,745
23rd Mar 2026 (Mon) 0.748 0.748 0.661 0.695 15,760
20th Mar 2026 (Fri) 0.654 0.70 0.654 0.6885 32,887
19th Mar 2026 (Thu) 0.653 0.671 0.653 0.6575 7,865
18th Mar 2026 (Wed) 0.624 0.624 0.624 0.6195 773
17th Mar 2026 (Tue) 0.608 0.62 0.608 0.62 8
16th Mar 2026 (Mon) 0.625 0.635 0.602 0.608 7,376
13th Mar 2026 (Fri) 0.623 0.644 0.623 0.641 5,628
12th Mar 2026 (Thu) 0.5905 0.605 0.5905 0.605 14
11th Mar 2026 (Wed) 0.582 0.582 0.582 0.5905 2,258
10th Mar 2026 (Tue) 0.619 0.619 0.587 0.5885 3,384
9th Mar 2026 (Mon) 0.686 0.70 0.681 0.6425 23,409
6th Mar 2026 (Fri) 0.648 0.648 0.641 0.633 128
5th Mar 2026 (Thu) 0.6245 0.6245 0.6235 0.6235 102
4th Mar 2026 (Wed) 0.63 0.63 0.613 0.6245 2,281
3rd Mar 2026 (Tue) 0.671 0.671 0.659 0.6595 1,276
2nd Mar 2026 (Mon) 0.683 0.732 0.647 0.639 14,146
27th Feb 2026 (Fri) 0.575 0.648 0.575 0.639 7,178
26th Feb 2026 (Thu) 0.504 0.591 0.494 0.5815 21,355
25th Feb 2026 (Wed) 0.545 0.545 0.508 0.5125 14,262
24th Feb 2026 (Tue) 0.541 0.57 0.541 0.549 27,087
23rd Feb 2026 (Mon) 0.574 0.575 0.539 0.562 75,045
20th Feb 2026 (Fri) 0.59 0.59 0.565 0.5775 34,574
19th Feb 2026 (Thu) 0.582 0.5925 0.582 0.5925 0
18th Feb 2026 (Wed) 0.584 0.584 0.575 0.582 4,255
17th Feb 2026 (Tue) 0.65 0.664 0.628 0.626 10,411
16th Feb 2026 (Mon) 0.639 0.639 0.619 0.6305 919
13th Feb 2026 (Fri) 0.585 0.585 0.585 0.6245 685
12th Feb 2026 (Thu) 0.554 0.589 0.554 0.589 2
11th Feb 2026 (Wed) 0.572 0.572 0.554 0.554 178
10th Feb 2026 (Tue) 0.553 0.553 0.553 0.572 10,010
9th Feb 2026 (Mon) 0.619 0.619 0.547 0.547 13,437
FTSE 100 Latest
Value10,671.83
Change323.04