Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

GraniteShares 3x Long Diageo Daily ETC (3LDO.L)

515.00
+24.50
+(4.99%)
As of 12:21:11 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025505.00515.00505.00515.00515.00410
Apr 29, 2025500.00500.00476.00490.50490.50110
Apr 28, 2025525.00525.00488.00504.00504.00425
Apr 25, 2025500.00515.00488.00498.50498.501,129
Apr 24, 2025500.00500.00500.00522.50522.5035
Apr 23, 2025515.00515.00515.00517.50517.50-
Apr 22, 2025522.50522.50522.50522.50522.50-
Apr 17, 2025505.00505.00500.00504.00504.00500
Apr 16, 2025515.00515.00482.00508.50508.5058
Apr 15, 2025505.00505.00464.00485.00485.00345
Apr 14, 2025555.00555.00520.00535.00535.00650
Apr 11, 2025530.00530.00530.00495.00495.00-
Apr 10, 2025526.50526.50503.00500.75500.75553
Apr 9, 2025485.80485.80463.20458.75458.7561
Apr 8, 2025439.40460.20439.40473.00473.0047
Apr 7, 2025406.80474.00398.50440.05440.054,595
Apr 4, 2025500.00500.00492.20462.45462.4520
Apr 3, 2025520.00521.25465.90469.00469.002,987
Apr 2, 2025471.10503.00471.10484.25484.2521
Apr 1, 2025473.30473.30469.70468.20468.2026
Mar 31, 2025454.30459.80448.00465.30465.301,050
Mar 28, 2025468.80480.00468.80482.00482.0023
Mar 27, 2025466.80466.80466.80466.80466.80-
Mar 26, 2025480.80480.80465.30480.80480.802,823
Mar 25, 2025499.20499.20478.00475.60475.60229
Mar 24, 2025492.20502.25492.20495.20495.201,045
Mar 21, 2025508.00508.00500.50498.98498.9811
Mar 20, 2025493.20501.00491.80508.25508.25301
Mar 19, 2025499.00505.75482.00482.65482.65224
Mar 18, 2025519.00542.75513.75512.50512.50856
Mar 17, 2025504.75517.50498.40518.13518.13466
Mar 14, 2025514.00527.50499.40506.50506.502,386
Mar 13, 2025519.75531.50514.25517.00517.00550
Mar 12, 2025563.75567.25523.75520.88520.88376
Mar 11, 2025608.25625.25543.75549.50549.501,222
Mar 10, 2025594.00596.25594.00595.63595.6317
Mar 7, 2025590.50625.75587.50592.50592.501,932
Mar 6, 2025611.25612.00597.50619.25619.2527
Mar 5, 2025615.00637.25572.75618.75618.753,800
Mar 4, 2025563.00585.50558.75565.38565.38255
Mar 3, 2025583.00588.75572.25587.75587.751,946
Feb 28, 2025590.00592.25548.75586.38586.382,586
Feb 27, 2025555.50565.75552.00557.50557.50413
Feb 26, 2025591.00591.00580.00577.38577.382,112
Feb 25, 2025575.75600.75575.75569.88569.8844
Feb 24, 2025595.50597.25576.00589.38589.382,535
Feb 21, 2025563.00579.50563.00585.75585.7585
Feb 20, 2025547.75547.75525.75531.63531.6345
Feb 19, 2025557.25557.25532.00530.13530.13242
Feb 18, 2025549.25557.50537.75552.50552.50222
Feb 17, 2025545.75550.75545.00558.75558.7536
Feb 14, 2025555.00566.00552.75553.13553.131,416
Feb 13, 2025570.75613.25563.75583.50583.50131
Feb 12, 2025583.75583.75557.75541.25541.251,125
Feb 11, 2025593.50614.50568.75573.75573.75360
Feb 10, 2025615.00630.00601.50597.50597.502,028
Feb 7, 2025647.25647.25622.50627.63627.63250
Feb 6, 2025652.00659.00652.00650.50650.50104
Feb 5, 2025701.25726.25636.25631.63631.63832
Feb 4, 2025667.75729.00667.75721.50721.50436
Feb 3, 2025746.00746.00711.00748.88748.88636
Jan 31, 2025827.25827.25827.25809.50809.5012
Jan 30, 2025839.75839.75839.75824.25824.255
Jan 29, 2025837.25864.75825.50816.50816.50288
Jan 28, 2025864.00925.50864.00893.50893.50691
Jan 27, 2025880.25886.25870.25888.75888.7521
Jan 24, 2025903.50918.29844.75901.13901.131,723
Jan 23, 2025799.25799.25788.75804.50804.5026
Jan 22, 2025790.00790.00790.00792.50792.5015
Jan 21, 2025780.25819.25780.25825.38825.3848
Jan 20, 2025837.38837.38837.38837.38837.38-
Jan 17, 2025817.50817.50817.50837.50837.50100
Jan 16, 2025799.50800.75799.50780.38780.389
Jan 15, 2025771.75772.00757.25766.25766.25500
Jan 14, 2025740.50775.00740.50739.38739.38777
Jan 13, 2025856.50856.50784.50802.25802.25109
Jan 10, 2025901.50901.50887.25860.88860.8830
Jan 9, 2025977.50977.50966.00982.50982.504
Jan 8, 2025953.25953.25953.25953.25953.25-
Jan 7, 2025937.13937.13937.13937.13937.13-
Jan 6, 2025856.00901.50846.00924.75924.7581
Jan 3, 2025877.75897.75877.50865.00865.00152
Jan 2, 2025965.00965.00965.00983.63983.635
Dec 31, 2024958.00958.75958.00966.75966.7520
Dec 30, 2024965.50998.50955.00952.38952.38565
Dec 27, 2024940.75978.75940.75965.13965.1388
Dec 24, 2024934.13934.13934.13934.13934.13-
Dec 23, 2024936.50943.75930.50927.13927.1340
Dec 20, 2024909.00909.00909.00948.50948.5027
Dec 19, 2024950.00950.00936.25954.00954.00525
Dec 18, 2024964.75965.50954.75962.00962.0021
Dec 17, 2024985.38985.38985.38985.38985.38-
Dec 16, 20241,022.501,054.001,021.501,048.001,048.001,145
Dec 13, 20241,057.001,081.501,032.501,071.251,071.25861
Dec 12, 20241,017.001,040.50998.751,005.751,005.75170
Dec 11, 2024888.00919.75888.00919.00919.001,734
Dec 10, 2024908.00908.00908.00876.88876.881
Dec 9, 2024846.00940.75846.00869.88869.8848
Dec 6, 2024836.00925.50836.00862.88862.8890
Dec 5, 2024797.50866.25797.50864.00864.0097
Dec 4, 2024772.00829.75772.00780.88780.88605
Dec 3, 2024812.50842.25797.75795.38795.3848
Dec 2, 2024828.75828.75785.50804.25804.253
Nov 29, 2024803.00803.00784.50798.50798.5088
Nov 28, 2024815.25815.25815.00809.75809.7510
Nov 27, 2024800.00800.00799.50802.38802.382
Nov 26, 2024789.75840.50774.00807.25807.2515
Nov 25, 2024905.00905.00863.25851.00851.002
Nov 22, 2024845.50845.50839.75843.88843.883
Nov 21, 2024803.00806.00785.75796.38796.3845
Nov 20, 2024845.00845.00818.25803.38803.3814
Nov 19, 2024798.50798.50792.50810.38810.3830
Nov 18, 2024804.25804.25801.75800.63800.634
Nov 15, 2024809.25809.25809.25796.25796.2540
Nov 14, 2024804.50826.25800.75812.38812.38615
Nov 13, 2024841.75841.75790.25785.00785.0042
Nov 12, 2024814.75835.25773.25792.25792.2566
Nov 11, 2024799.25838.75786.50794.88794.88156
Nov 8, 2024832.25832.25773.75768.63768.6389
Nov 7, 2024795.00797.75795.00790.50790.5012
Nov 6, 2024817.75817.75749.25754.00754.00272
Nov 5, 2024838.50838.50824.50820.00820.0075
Nov 4, 2024879.25879.25849.00843.13843.13505
Nov 1, 2024860.25862.25860.25863.38863.3821
Oct 31, 2024878.00879.25850.00929.00929.00104
Oct 30, 2024907.00944.00907.00929.00929.00385
Oct 29, 20241,026.001,048.501,019.001,005.501,005.50301
Oct 28, 20241,055.501,055.501,055.501,052.001,052.00330
Oct 25, 20241,048.501,048.501,048.501,055.251,055.2514
Oct 24, 20241,055.501,055.501,055.501,055.501,055.50150
Oct 23, 20241,127.501,127.501,085.501,072.751,072.7583
Oct 22, 20241,099.501,099.501,099.501,118.001,118.0050
Oct 21, 20241,135.751,135.751,135.751,135.751,135.75-
Oct 18, 20241,183.001,190.501,175.001,167.501,167.50268
Oct 17, 20241,175.001,175.001,100.001,177.001,177.001,117
Oct 16, 20241,098.501,098.501,057.001,073.001,073.00493
Oct 15, 20241,080.001,081.501,077.501,098.251,098.251,236
Oct 14, 20241,051.001,070.001,051.001,064.251,064.251,436
Oct 11, 20241,048.001,048.001,048.001,048.001,048.00-
Oct 10, 20241,039.501,039.501,022.001,036.751,036.751,111
Oct 9, 20241,067.001,067.001,067.001,052.251,052.259
Oct 8, 20241,034.501,076.501,034.501,047.501,047.5025
Oct 7, 20241,103.751,103.751,103.751,103.751,103.75-
Oct 4, 20241,124.001,124.001,124.001,124.001,124.00-
Oct 3, 20241,136.501,147.001,136.501,136.251,136.2575
Oct 2, 20241,114.001,118.001,103.501,136.251,136.25114
Oct 1, 20241,132.501,132.501,132.501,133.751,133.75100
Sep 30, 20241,173.501,173.501,136.501,133.001,133.0018
Sep 27, 20241,162.001,188.001,162.001,198.751,198.7580
Sep 26, 20241,129.001,154.501,087.001,139.751,139.75210
Sep 25, 20241,041.001,054.501,009.501,001.751,001.7569
Sep 24, 20241,036.001,073.001,036.001,056.001,056.00111
Sep 23, 2024996.75998.00996.751,037.751,037.7542
Sep 20, 20241,044.001,046.501,044.001,007.631,007.6330
Sep 19, 20241,070.501,094.001,057.501,077.751,077.75212
Sep 18, 20241,019.001,019.001,017.50991.50991.503
Sep 17, 20241,043.501,043.501,043.501,048.251,048.251
Sep 16, 20241,001.501,001.501,001.50978.75978.751
Sep 13, 2024981.25981.25981.25981.25981.25-
Sep 12, 20241,042.001,044.501,028.001,025.251,025.2516
Sep 11, 2024940.88940.88940.88940.88940.88-
Sep 10, 2024957.75960.50957.75931.50931.503
Sep 9, 2024944.00944.00944.00944.00944.00-
Sep 6, 2024923.50923.50916.00908.75908.752
Sep 5, 2024966.00966.00940.25948.00948.0012
Sep 4, 2024977.00977.00962.25966.75966.754
Sep 3, 2024976.00976.00976.00986.25986.251
Sep 2, 2024997.88997.88997.88997.88997.88-
Aug 30, 20241,021.501,021.501,021.501,004.751,004.7529
Aug 29, 20241,017.751,017.751,017.751,017.751,017.75-
Aug 28, 20241,008.501,008.501,008.501,009.251,009.2510
Aug 27, 20241,044.001,060.001,043.001,025.001,025.0024
Aug 23, 20241,008.501,009.501,008.501,017.251,017.25216
Aug 22, 2024980.50980.50980.50980.50980.50-
Aug 21, 2024973.38973.38973.38973.38973.38-
Aug 20, 2024950.75950.75950.75916.75916.752
Aug 19, 2024964.75964.75964.75968.25968.251
Aug 16, 2024963.63963.63963.63963.63963.63-
Aug 15, 2024963.25970.00963.251,007.751,007.7514
Aug 14, 2024958.00958.00958.00950.13950.133
Aug 13, 2024945.50945.50945.50945.50945.50-
Aug 12, 2024897.00931.75897.00927.00927.001,950
Aug 9, 2024921.50921.50884.75895.38895.3812
Aug 8, 2024877.00877.00877.00877.00877.00-
Aug 7, 2024856.75856.75836.75879.00879.002
Aug 6, 2024812.25848.50812.25839.75839.751,565
Aug 5, 2024833.00833.00833.00833.00833.00-
Aug 2, 2024864.75887.25864.00853.63853.6374
Aug 1, 2024903.75903.75895.25877.13877.1378
Jul 31, 2024973.50977.25928.50899.75899.7529
Jul 30, 2024814.25900.00743.75903.38903.385,418
Jul 29, 20241,054.001,083.501,054.001,063.501,063.50170
Jul 26, 20241,084.001,084.001,068.501,081.001,081.00508
Jul 25, 20241,040.001,040.001,040.001,046.751,046.751,020
Jul 24, 2024997.25997.25990.001,000.881,000.8815
Jul 23, 20241,005.001,005.001,005.00995.38995.385
Jul 22, 20241,021.001,096.001,021.001,021.251,021.25546
Jul 19, 20241,044.001,044.00988.00995.75995.7541
Jul 18, 20241,043.251,043.251,043.251,043.251,043.25-
Jul 17, 2024984.001,003.50984.001,022.751,022.751,557
Jul 16, 20241,048.001,048.00980.00991.13991.1396
Jul 15, 20241,038.001,045.501,005.501,004.381,004.38799
Jul 12, 20241,084.501,084.501,084.501,064.501,064.501
Jul 11, 20241,066.001,066.001,066.001,071.751,071.75150
Jul 10, 20241,005.001,005.001,005.001,015.751,015.755
Jul 9, 20241,028.001,028.00999.50990.38990.3825
Jul 8, 20241,060.001,109.001,050.501,033.251,033.25417
Jul 5, 20241,075.001,075.001,075.001,051.001,051.005
Jul 4, 20241,051.501,064.501,051.501,058.501,058.5014
Jul 3, 20241,028.001,040.501,028.001,032.251,032.2530
Jul 2, 2024982.00989.00968.75982.88982.8878
Jul 1, 20241,030.001,030.001,006.001,007.251,007.2539
Jun 28, 20241,029.501,029.501,009.501,018.751,018.7513
Jun 27, 20241,098.501,098.501,023.001,029.251,029.2550
Jun 26, 20241,106.001,111.001,093.001,099.001,099.0088
Jun 25, 20241,082.501,152.501,082.501,123.501,123.5010
Jun 24, 20241,150.001,150.001,120.501,134.751,134.7528
Jun 21, 20241,115.001,192.001,110.001,139.501,139.50291
Jun 20, 20241,115.001,115.001,115.001,152.251,152.255
Jun 19, 20241,089.501,097.501,061.001,118.251,118.2543
Jun 18, 20241,140.001,140.001,135.001,117.001,117.0013
Jun 17, 20241,120.001,126.501,120.001,136.751,136.75101
Jun 14, 20241,140.501,140.501,140.501,140.501,140.50-
Jun 13, 20241,120.001,163.001,120.001,128.001,128.0034
Jun 12, 20241,182.751,182.751,182.751,182.751,182.75-
Jun 11, 20241,171.501,185.001,145.001,157.501,157.50177
Jun 10, 20241,231.501,231.501,198.001,182.751,182.7535
Jun 7, 20241,280.751,280.751,280.751,280.751,280.75-
Jun 6, 20241,331.501,331.501,331.501,331.501,331.50-
Jun 5, 20241,255.001,255.001,255.001,255.001,255.00-
Jun 4, 20241,275.501,275.501,224.001,226.751,226.7517
Jun 3, 20241,237.501,237.501,237.501,232.501,232.5015
May 31, 20241,199.501,199.501,193.001,228.001,228.0027
May 30, 20241,170.001,192.001,170.001,193.001,193.00336
May 29, 20241,189.001,216.501,185.001,176.001,176.00169
May 28, 20241,354.001,354.001,240.001,225.001,225.00102
May 24, 20241,329.001,335.501,329.001,320.751,320.7516
May 23, 20241,350.001,401.001,350.001,352.001,352.00231
May 22, 20241,371.501,371.501,369.501,395.001,395.00209
May 21, 20241,571.101,571.101,430.501,406.501,406.5010
May 20, 20241,492.501,492.501,478.501,480.001,480.0025
May 17, 20241,497.001,497.001,497.001,497.001,497.00-
May 16, 20241,504.251,504.251,504.251,504.251,504.25-
May 15, 20241,576.001,576.001,576.001,495.001,495.00160
May 14, 20241,503.511,503.511,503.511,564.001,564.0047
May 13, 20241,541.251,541.251,541.251,541.251,541.25-
May 10, 20241,545.001,561.501,545.001,570.001,570.001,224
May 9, 20241,552.501,552.501,543.501,547.001,547.001,224
May 8, 20241,490.001,490.001,490.001,507.501,507.502
May 7, 20241,399.531,399.531,399.531,423.251,423.25195
May 3, 20241,426.501,426.501,401.001,389.751,389.75195
May 2, 20241,374.001,374.001,374.001,391.501,391.5010
May 1, 20241,409.001,409.001,409.001,409.001,409.00-
Apr 30, 20241,486.811,486.811,486.811,461.751,461.7580

Related Tickers