Shares Magazine
$1.28+0.01 (+0.79%)17 Dec 2025, 12:14
Graniteshares Financial PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 16, 2025 | $1.22 | $1.31 | $1.19 | $1.27 | 12,113 |
| Dec 15, 2025 | $1.54 | $1.58 | $1.31 | $1.35 | 856 |
| Dec 12, 2025 | $1.58 | $1.65 | $1.49 | $1.49 | 7,043 |
| Dec 11, 2025 | $1.52 | $1.56 | $1.44 | $1.41 | 1,557 |
| Dec 10, 2025 | $1.67 | $1.82 | $1.61 | $1.63 | 11,731 |
| Dec 9, 2025 | $1.62 | $1.80 | $1.53 | $1.77 | 38,649 |
| Dec 8, 2025 | $1.77 | $1.77 | $1.58 | $1.67 | 34,343 |
| Dec 5, 2025 | $1.63 | $1.68 | $1.53 | $1.53 | 9,890 |
| Dec 4, 2025 | $1.72 | $1.82 | $1.64 | $1.72 | 5,080 |
| Dec 3, 2025 | $1.70 | $1.70 | $1.55 | $1.65 | 3,438 |
| Dec 2, 2025 | $1.45 | $1.60 | $1.45 | $1.50 | 38,025 |
| Dec 1, 2025 | $1.53 | $1.53 | $1.30 | $1.36 | 14,239 |
| Nov 28, 2025 | $1.67 | $1.77 | $1.56 | $1.66 | 2,415 |
| Nov 27, 2025 | $1.60 | $1.62 | $1.51 | $1.54 | 5,544 |
| Nov 26, 2025 | $1.39 | $1.45 | $1.30 | $1.40 | 8,704 |
| Nov 25, 2025 | $1.29 | $1.40 | $1.15 | $1.18 | 8,409 |
| Nov 24, 2025 | $1.29 | $1.33 | $1.21 | $1.32 | 17,009 |
| Nov 21, 2025 | $1.10 | $1.21 | $1.03 | $1.10 | 70,051 |
| Nov 20, 2025 | $1.61 | $1.63 | $1.30 | $1.30 | 6,605 |
| Nov 19, 2025 | $1.53 | $1.61 | $1.37 | $1.33 | 4,061 |
| Nov 18, 2025 | $1.52 | $1.70 | $1.50 | $1.65 | 20,834 |
| Nov 17, 2025 | $2.14 | $2.17 | $1.62 | $1.66 | 4,747 |
| Nov 14, 2025 | $1.94 | $2.15 | $1.62 | $2.10 | 61,969 |
| Nov 13, 2025 | $2.60 | $2.60 | $2.13 | $2.21 | 17,613 |
| Nov 12, 2025 | $2.73 | $2.73 | $2.41 | $2.50 | 5,712 |
| Nov 11, 2025 | $2.80 | $2.85 | $2.70 | $2.73 | 3,584 |
| Nov 10, 2025 | $2.89 | $3.04 | $2.77 | $2.79 | 9,444 |
| Nov 7, 2025 | $2.40 | $2.48 | $2.10 | $2.25 | 11,714 |
| Nov 6, 2025 | $3.00 | $3.04 | $2.49 | $2.52 | 13,371 |
| Nov 5, 2025 | $2.77 | $2.97 | $2.69 | $2.87 | 35,324 |
| Nov 4, 2025 | $3.28 | $3.28 | $2.95 | $2.92 | 24,683 |
| Nov 3, 2025 | $3.73 | $3.87 | $3.35 | $3.37 | 8,679 |
| Oct 31, 2025 | $3.98 | $4.30 | $3.60 | $4.19 | 3,473 |
| Oct 30, 2025 | $4.10 | $4.47 | $3.61 | $3.77 | 12,042 |
| Oct 29, 2025 | $4.31 | $4.61 | $4.04 | $4.15 | 4,151 |
| Oct 28, 2025 | $4.38 | $4.87 | $4.38 | $4.57 | 9,345 |
| Oct 27, 2025 | $4.85 | $4.92 | $4.42 | $4.80 | 11,817 |
| Oct 24, 2025 | $3.63 | $4.21 | $3.63 | $4.17 | 11,121 |
| Oct 23, 2025 | $3.54 | $3.65 | $3.25 | $3.27 | 988 |
| Oct 22, 2025 | $3.83 | $3.84 | $3.12 | $3.12 | 18,871 |
| Oct 21, 2025 | $3.88 | $4.21 | $3.88 | $4.08 | 9,033 |
| Oct 20, 2025 | $4.30 | $4.55 | $4.08 | $4.43 | 11,905 |
| Oct 17, 2025 | $3.17 | $3.67 | $3.12 | $3.47 | 16,546 |
| Oct 16, 2025 | $4.18 | $4.20 | $3.97 | $4.00 | 2,094 |
| Oct 15, 2025 | $4.42 | $4.42 | $4.06 | $4.18 | 1,487 |
| Oct 14, 2025 | $4.20 | $4.50 | $3.82 | $4.17 | 5,880 |
| Oct 13, 2025 | $5.04 | $5.24 | $4.30 | $4.40 | 13,897 |
| Oct 10, 2025 | $6.02 | $6.75 | $5.22 | $5.18 | 8,403 |
| Oct 9, 2025 | $5.70 | $6.24 | $5.66 | $6.11 | 8,326 |
| Oct 8, 2025 | $5.57 | $5.96 | $5.22 | $5.89 | 14,417 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Serco Group PLC | 269.80 | 6.98 |
| Integrafin Holdings PLC | 361.50 | 6.95 |
| Phoenix Group Holdings PLC | 727.00 | 4.45 |
| Goodwin PLC | 19,832.40 | 4.38 |
| International Personal Finance PLC | 216.00 | 4.35 |
| Ssp Group PLC | 197.37 | 3.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 224.80 | -4.01 |
| Hunting PLC | 375.00 | -3.85 |
| Bunzl PLC | 2,160.00 | -2.70 |
| Kainos Group PLC | 1,041.00 | -1.89 |
| Hollywood Bowl Group PLC | 273.15 | -1.75 |
| Dcc PLC | 5,030.00 | -1.47 |