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
30th Sep 2026 (Wed) 0.1935 0.1935 0.192 0.192 0
29th Sep 2026 (Tue) 0.192 0.1935 0.192 0.1935 0
28th Sep 2026 (Mon) 0.197 0.20 0.185 0.192 14,597
25th Sep 2026 (Fri) 0.2145 0.2145 0.2075 0.2075 0
24th Sep 2026 (Thu) 0.21 0.213 0.21 0.2145 24,436
23rd Sep 2026 (Wed) 0.193 0.206 0.193 0.204 66,402
22nd Sep 2026 (Tue) 0.203 0.203 0.20 0.198 26,182
21st Sep 2026 (Mon) 0.2205 0.2205 0.206 0.206 0
18th Sep 2026 (Fri) 0.219 0.219 0.219 0.2205 2,351
17th Sep 2026 (Thu) 0.2315 0.2315 0.2215 0.2215 0
16th Sep 2026 (Wed) 0.236 0.236 0.236 0.2315 6,086
15th Sep 2026 (Tue) 0.244 0.248 0.244 0.244 4,240
14th Sep 2026 (Mon) 0.238 0.252 0.238 0.2465 21,984
11th Sep 2026 (Fri) 0.219 0.219 0.217 0.2185 3,310
10th Sep 2026 (Thu) 0.219 0.219 0.219 0.2245 15,000
9th Sep 2026 (Wed) 0.203 0.2095 0.203 0.2095 0
8th Sep 2026 (Tue) 0.187 0.199 0.187 0.203 283,024
7th Sep 2026 (Mon) 0.188 0.188 0.188 0.19 2,000
4th Sep 2026 (Fri) 0.195 0.195 0.184 0.1895 9,875
3rd Sep 2026 (Thu) 0.206 0.209 0.198 0.20 6,097
2nd Sep 2026 (Wed) 0.231 0.231 0.204 0.2035 11,217
1st Sep 2026 (Tue) 0.225 0.231 0.225 0.228 25,167
31st Aug 2026 (Mon) 0.214 0.214 0.214 0.214 0
28th Aug 2026 (Fri) 0.209 0.214 0.203 0.214 11,933
27th Aug 2026 (Thu) 0.213 0.227 0.211 0.2125 23,696
26th Aug 2026 (Wed) 0.26 0.26 0.258 0.2695 1,227
25th Aug 2026 (Tue) 0.27 0.273 0.261 0.2685 39,768
24th Aug 2026 (Mon) 0.252 0.279 0.252 0.275 18,713
21st Aug 2026 (Fri) 0.244 0.244 0.244 0.254 5,141
20th Aug 2026 (Thu) 0.251 0.255 0.244 0.25 28,546
19th Aug 2026 (Wed) 0.248 0.248 0.247 0.2425 3,302
18th Aug 2026 (Tue) 0.24 0.243 0.24 0.2435 77,061
17th Aug 2026 (Mon) 0.224 0.224 0.224 0.2195 4,720
14th Aug 2026 (Fri) 0.225 0.225 0.224 0.2255 1,799
13th Aug 2026 (Thu) 0.227 0.227 0.226 0.2295 8,179
12th Aug 2026 (Wed) 0.248 0.25 0.23 0.231 1,268
11th Aug 2026 (Tue) 0.247 0.247 0.247 0.2475 732
10th Aug 2026 (Mon) 0.228 0.246 0.228 0.2475 111,321
7th Aug 2026 (Fri) 0.2515 0.2515 0.2315 0.2315 0
6th Aug 2026 (Thu) 0.2495 0.2515 0.2495 0.2515 0
5th Aug 2026 (Wed) 0.256 0.256 0.244 0.2495 495
4th Aug 2026 (Tue) 0.3025 0.3025 0.2865 0.2865 0
3rd Aug 2026 (Mon) 0.314 0.314 0.301 0.3025 550
FTSE 100 Latest
Value10,606.00
Change-30.71