LSE, 3SME End of Day and Historical Share Prices [GraniteShares 3X Short MSFT Etp]

25 Aug 2026

LAST: 4.362	CHANGE: 0.01	OPEN: 4.415	HIGH: 4.422	ASK: 17.670	VOLUME: 252
LAST: 4.362	CHG(%): 0.28	PREV: 4.350	LOW: 4.362	BID: 17.505

Period:

Date	Open	High	Low	Close	Volume
25 Aug 26	4.415	4.422	4.362	4.362	252
24 Aug 26	4.546	4.565	4.350	4.350	18.7K
21 Aug 26	4.640	4.640	4.640	4.549	21
20 Aug 26	4.640	4.798	4.640	4.798	100
19 Aug 26	4.705	4.705	4.565	4.565	1.6K
18 Aug 26	4.639	4.650	4.639	4.650	905
17 Aug 26	4.424	4.583	4.424	4.556	555
14 Aug 26	4.312	4.320	4.266	4.274	141
13 Aug 26	4.357	4.357	4.357	4.357	998
12 Aug 26	4.263	4.355	4.139	4.355	996

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.362