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
10th Jul 2026 (Fri) 0.322 0.33 0.32 0.3155 3,431
9th Jul 2026 (Thu) 0.339 0.339 0.336 0.35 1,879
8th Jul 2026 (Wed) 0.379 0.381 0.369 0.383 46,125
7th Jul 2026 (Tue) 0.384 0.404 0.384 0.404 0
6th Jul 2026 (Mon) 0.3915 0.3915 0.384 0.384 0
3rd Jul 2026 (Fri) 0.3925 0.3925 0.3915 0.3915 0
2nd Jul 2026 (Thu) 0.3815 0.3925 0.3815 0.3925 0
1st Jul 2026 (Wed) 0.377 0.395 0.375 0.3815 509
30th Jun 2026 (Tue) 0.398 0.398 0.3735 0.3735 0
29th Jun 2026 (Mon) 0.4045 0.4045 0.398 0.398 0
26th Jun 2026 (Fri) 0.394 0.408 0.394 0.4045 4,951
25th Jun 2026 (Thu) 0.405 0.405 0.405 0.3945 83
24th Jun 2026 (Wed) 0.364 0.372 0.364 0.3645 222
23rd Jun 2026 (Tue) 0.362 0.366 0.351 0.3665 74,502
22nd Jun 2026 (Mon) 0.3235 0.3235 0.32 0.32 0
19th Jun 2026 (Fri) 0.323 0.323 0.323 0.3235 55
18th Jun 2026 (Thu) 0.337 0.337 0.321 0.3285 4,154
17th Jun 2026 (Wed) 0.3225 0.3345 0.3225 0.3345 0
16th Jun 2026 (Tue) 0.311 0.319 0.311 0.3225 19,931
15th Jun 2026 (Mon) 0.3355 0.3355 0.3135 0.3135 0
12th Jun 2026 (Fri) 0.35 0.35 0.35 0.3355 237
11th Jun 2026 (Thu) 0.361 0.361 0.361 0.3685 591
10th Jun 2026 (Wed) 0.355 0.3585 0.355 0.3585 0
9th Jun 2026 (Tue) 0.321 0.321 0.321 0.355 534
8th Jun 2026 (Mon) 0.325 0.325 0.325 0.336 376
5th Jun 2026 (Fri) 0.304 0.334 0.304 0.334 0
4th Jun 2026 (Thu) 0.318 0.318 0.309 0.304 3,151
3rd Jun 2026 (Wed) 0.277 0.309 0.277 0.3065 36,675
2nd Jun 2026 (Tue) 0.267 0.27 0.256 0.268 6,594
1st Jun 2026 (Mon) 0.302 0.302 0.302 0.298 49,668
29th May 2026 (Fri) 0.317 0.317 0.31 0.317 14,358
28th May 2026 (Thu) 0.3435 0.3435 0.329 0.329 0
27th May 2026 (Wed) 0.331 0.331 0.322 0.3435 20,638
26th May 2026 (Tue) 0.309 0.316 0.308 0.322 120,983
25th May 2026 (Mon) 0.316 0.316 0.316 0.316 0
22nd May 2026 (Fri) 0.30 0.319 0.30 0.316 36,345
21st May 2026 (Thu) 0.285 0.291 0.285 0.313 15,051
20th May 2026 (Wed) 0.289 0.299 0.288 0.281 1,658
19th May 2026 (Tue) 0.294 0.30 0.294 0.306 41,448
18th May 2026 (Mon) 0.288 0.288 0.288 0.2935 3,000
15th May 2026 (Fri) 0.25 0.2755 0.25 0.2755 0
14th May 2026 (Thu) 0.261 0.267 0.252 0.25 4,168
13th May 2026 (Wed) 0.286 0.286 0.284 0.284 17,466
FTSE 100 Latest
Value10,498.29
Change1.00