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!

Graniteshares 2 (PTIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 30.745 33.23 30.62 32.52 740,261
18th Sep 2025 (Thu) 28.57 31.15 28.21 30.67 556,133
17th Sep 2025 (Wed) 28.09 28.25 25.50 27.84 473,471
16th Sep 2025 (Tue) 28.79 28.83 28.08 28.48 369,540
15th Sep 2025 (Mon) 28.18 28.86 27.57 28.83 580,922
12th Sep 2025 (Fri) 26.96 28.94 26.53 28.91 607,488
11th Sep 2025 (Thu) 27.43 27.495 26.30 26.64 493,151
10th Sep 2025 (Wed) 27.15 28.00 26.40 27.44 690,230
9th Sep 2025 (Tue) 24.50 26.15 24.28 26.02 880,287
8th Sep 2025 (Mon) 23.80 24.75 23.80 24.12 230,977
5th Sep 2025 (Fri) 24.83 25.01 21.67 23.21 439,856
4th Sep 2025 (Thu) 23.78 24.44 23.28 24.17 534,926
3rd Sep 2025 (Wed) 24.63 25.74 23.41 23.79 544,366
2nd Sep 2025 (Tue) 22.62 24.88 22.40 24.49 395,005
1st Sep 2025 (Mon) 24.65 24.88 23.63 24.37 299,269
29th Aug 2025 (Fri) 24.65 24.88 23.63 24.37 299,269
28th Aug 2025 (Thu) 24.54 24.88 23.40 24.85 558,735
27th Aug 2025 (Wed) 26.19 26.19 24.19 24.44 884,606
26th Aug 2025 (Tue) 24.02 26.13 23.81 25.73 722,127
25th Aug 2025 (Mon) 24.32 25.05 22.14 24.62 753,208
22nd Aug 2025 (Fri) 23.97 26.49 23.40 25.10 679,702
21st Aug 2025 (Thu) 24.68 24.87 23.62 24.34 986,020
20th Aug 2025 (Wed) 23.08 24.43 20.00 24.29 1,580,638
19th Aug 2025 (Tue) 29.65 29.92 24.58 24.86 1,503,625
18th Aug 2025 (Mon) 31.10 31.93 29.65 30.60 591,117
15th Aug 2025 (Fri) 32.64 32.72 30.33 31.71 251,863
14th Aug 2025 (Thu) 33.66 34.70 32.48 33.16 296,970
13th Aug 2025 (Wed) 36.10 36.269 34.14 34.41 251,292
12th Aug 2025 (Tue) 34.71 35.80 33.65 35.37 387,018
11th Aug 2025 (Mon) 35.10 35.50 33.55 33.80 432,847
8th Aug 2025 (Fri) 34.75 35.82 34.65 35.49 357,622
7th Aug 2025 (Thu) 33.34 34.53 32.27 33.72 398,917
6th Aug 2025 (Wed) 30.08 33.13 30.08 32.77 501,069
5th Aug 2025 (Tue) 30.07 31.53 29.24 30.55 771,630
4th Aug 2025 (Mon) 25.88 26.605 25.59 26.41 1,017,432
1st Aug 2025 (Fri) 24.63 25.67 23.40 24.41 287,726
31st Jul 2025 (Thu) 26.13 26.555 25.255 25.77 278,618
30th Jul 2025 (Wed) 25.50 26.08 25.20 25.83 372,477
29th Jul 2025 (Tue) 25.96 26.32 24.68 25.08 226,748
28th Jul 2025 (Mon) 26.28 26.35 24.12 25.64 585,459
25th Jul 2025 (Fri) 24.91 26.43 24.91 25.94 471,571
24th Jul 2025 (Thu) 24.50 24.88 24.00 24.69 264,212
23rd Jul 2025 (Wed) 23.18 24.62 22.69 24.65 503,509
22nd Jul 2025 (Tue) 23.65 23.72 21.69 22.96 259,320
FTSE 100 Latest
Value9,223.26
Change6.59