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
8th Dec 2025 (Mon) 0.7475 0.7475 0.7475 0.7475 0
5th Dec 2025 (Fri) 0.7395 0.7475 0.7395 0.7475 321
4th Dec 2025 (Thu) 0.757 0.768 0.757 0.7395 10,297
3rd Dec 2025 (Wed) 0.732 0.732 0.732 0.761 226
2nd Dec 2025 (Tue) 0.723 0.723 0.723 0.7715 7,414
1st Dec 2025 (Mon) 0.85 0.85 0.786 0.785 4,349
28th Nov 2025 (Fri) 0.791 0.8175 0.791 0.8175 3,827
27th Nov 2025 (Thu) 0.762 0.791 0.762 0.791 7,577
26th Nov 2025 (Wed) 0.801 0.801 0.757 0.762 12,041
25th Nov 2025 (Tue) 0.805 0.886 0.805 0.841 15,808
24th Nov 2025 (Mon) 0.773 0.812 0.761 0.757 53,864
21st Nov 2025 (Fri) 0.793 0.847 0.793 0.8015 17,337
20th Nov 2025 (Thu) 0.587 0.67 0.587 0.679 139,747
19th Nov 2025 (Wed) 0.697 0.72 0.697 0.731 3,238
18th Nov 2025 (Tue) 0.739 0.757 0.726 0.763 20,348
17th Nov 2025 (Mon) 0.727 0.727 0.712 0.7105 10,566
14th Nov 2025 (Fri) 0.778 0.778 0.691 0.675 15,305
13th Nov 2025 (Thu) 0.669 0.713 0.669 0.72 36,394
12th Nov 2025 (Wed) 0.66 0.666 0.66 0.656 8,259
11th Nov 2025 (Tue) 0.648 0.668 0.603 0.662 17,239
10th Nov 2025 (Mon) 0.653 0.668 0.645 0.668 20,973
7th Nov 2025 (Fri) 0.799 0.799 0.799 0.8205 32,317
6th Nov 2025 (Thu) 0.635 0.72 0.635 0.7045 77,849
5th Nov 2025 (Wed) 0.636 0.649 0.60 0.5955 26,197
4th Nov 2025 (Tue) 0.551 0.603 0.551 0.603 18,066
3rd Nov 2025 (Mon) 0.587 0.587 0.572 0.551 38,993
31st Oct 2025 (Fri) 0.548 0.548 0.548 0.5845 4,923
30th Oct 2025 (Thu) 0.56 0.593 0.56 0.5885 17,800
29th Oct 2025 (Wed) 0.557 0.577 0.517 0.5585 217,138
28th Oct 2025 (Tue) 0.732 0.732 0.694 0.6905 25,067
27th Oct 2025 (Mon) 0.74 0.743 0.737 0.7235 7,421
24th Oct 2025 (Fri) 0.827 0.827 0.789 0.791 44,011
23rd Oct 2025 (Thu) 0.855 0.859 0.84 0.84 16,668
22nd Oct 2025 (Wed) 0.839 0.881 0.839 0.881 172
21st Oct 2025 (Tue) 0.8155 0.839 0.8155 0.839 1,373
20th Oct 2025 (Mon) 0.815 0.815 0.815 0.8155 5,330
17th Oct 2025 (Fri) 0.884 0.884 0.884 0.85 1,127
16th Oct 2025 (Thu) 0.841 0.841 0.835 0.835 43
15th Oct 2025 (Wed) 0.802 0.828 0.802 0.841 50,673
14th Oct 2025 (Tue) 0.824 0.881 0.824 0.881 26,692
13th Oct 2025 (Mon) 0.748 0.763 0.748 0.7735 4,230
10th Oct 2025 (Fri) 0.844 0.844 0.844 0.844 7,045
9th Oct 2025 (Thu) 0.717 0.733 0.717 0.722 19,058
8th Oct 2025 (Wed) 0.823 0.823 0.7875 0.7875 7,027
FTSE 100 Latest
Value9,676.42
Change9.41