GraniteShares 3x Short Diageo Daily ETP (3SDO.L) LSE
10,200.00
+200(+2.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
10,200.00
+200(+2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 9,650 | 9,650 | 9,650 | 9,650 | 9,650 | 61 |
| March 27, 2026 | 10,225 | 10,225 | 10,225 | 10,225 | 10,225 | 0 |
| March 26, 2026 | 10,150 | 10,150 | 10,150 | 10,150 | 10,150 | 0 |
| March 25, 2026 | 10,500 | 10,500 | 10,500 | 10,500 | 10,500 | 0 |
| March 24, 2026 | 10,850 | 10,850 | 10,850 | 10,850 | 10,850 | 0 |
| March 23, 2026 | 10,600 | 10,400 | 10,400 | 10,600 | 10,100 | 52 |
| March 19, 2026 | 10,000 | 9,800 | 9,800 | 10,200 | 9,800 | 54 |
| March 18, 2026 | 9,500 | 9,500 | 9,500 | 9,500 | 9,500 | 0 |
| March 17, 2026 | 9,025 | 9,025 | 9,025 | 9,025 | 9,025 | 0 |
| March 16, 2026 | 9,025 | 9,025 | 9,025 | 9,025 | 9,025 | 0 |
| March 13, 2026 | 8,775 | 8,775 | 8,775 | 8,775 | 8,775 | 0 |
| March 12, 2026 | 9,350 | 9,350 | 9,350 | 9,350 | 9,350 | 0 |
| March 11, 2026 | 8,350 | 8,350 | 8,350 | 8,350 | 8,350 | 0 |
| March 10, 2026 | 7,975 | 7,975 | 7,975 | 7,975 | 7,975 | 0 |
| March 09, 2026 | 7,550 | 7,950 | 7,950 | 7,950 | 7,550 | 6 |
| March 03, 2026 | 7,400 | 7,325 | 7,325 | 7,400 | 7,325 | 4 |
| March 02, 2026 | 6,250 | 6,750 | 6,750 | 6,750 | 6,250 | 6 |
| February 27, 2026 | 7,150 | 6,850 | 6,850 | 7,200 | 6,850 | 54 |
| February 26, 2026 | 6,750 | 7,125 | 7,125 | 7,125 | 6,750 | 83 |
| February 25, 2026 | 5,550 | 6,550 | 6,550 | 7,050 | 5,500 | 52 |
| February 24, 2026 | 4,720 | 4,820 | 4,820 | 4,820 | 4,640 | 10 |
| February 23, 2026 | 4,880 | 4,880 | 4,880 | 4,880 | 4,880 | 0 |
| February 17, 2026 | 5,475 | 5,475 | 0 | 5,475 | 5,475 | 0 |
| February 16, 2026 | 5,350 | 5,400 | 0 | 5,400 | 5,350 | 32 |
| February 13, 2026 | 5,300 | 5,175 | 0 | 5,300 | 5,175 | 2 |
| February 12, 2026 | 5,040 | 5,040 | 0 | 5,040 | 5,040 | 0 |
| February 11, 2026 | 5,100 | 5,150 | 0 | 5,150 | 5,100 | 6 |
| February 10, 2026 | 5,450 | 5,350 | 0 | 5,450 | 5,350 | 5 |
| February 09, 2026 | 5,900 | 5,900 | 0 | 5,900 | 5,900 | 0 |
| February 06, 2026 | 5,825 | 5,825 | 0 | 5,825 | 5,825 | 0 |
| February 05, 2026 | 5,700 | 5,700 | 0 | 5,700 | 5,700 | 0 |
| February 04, 2026 | 5,700 | 5,700 | 0 | 5,700 | 5,700 | 0 |
| February 03, 2026 | 6,675 | 6,675 | 0 | 6,675 | 6,675 | 0 |
| February 02, 2026 | 6,975 | 6,975 | 0 | 6,975 | 6,975 | 0 |
| January 30, 2026 | 6,800 | 6,875 | 0 | 6,875 | 6,800 | 8 |
| January 29, 2026 | 7,800 | 7,375 | 0 | 7,800 | 7,375 | 8 |
| January 28, 2026 | 7,625 | 7,625 | 0 | 7,625 | 7,625 | 0 |
| January 27, 2026 | 6,950 | 6,950 | 0 | 6,950 | 6,950 | 14 |
| January 26, 2026 | 7,175 | 7,175 | 0 | 7,175 | 7,175 | 0 |
| January 23, 2026 | 7,025 | 7,025 | 0 | 7,025 | 7,025 | 0 |
| January 22, 2026 | 7,075 | 7,075 | 0 | 7,075 | 7,075 | 0 |
| January 21, 2026 | 7,075 | 7,075 | 0 | 7,075 | 7,075 | 0 |
| January 20, 2026 | 7,800 | 7,650 | 0 | 7,800 | 7,650 | 28 |
| January 19, 2026 | 7,675 | 7,675 | 0 | 7,675 | 7,675 | 0 |
| January 16, 2026 | 7,250 | 7,250 | 0 | 7,250 | 7,250 | 0 |
| January 15, 2026 | 6,975 | 6,975 | 0 | 6,975 | 6,975 | 0 |
| January 14, 2026 | 7,100 | 7,000 | 0 | 7,300 | 7,000 | 7 |
| January 13, 2026 | 6,550 | 7,125 | 0 | 7,125 | 6,550 | 10 |
| January 12, 2026 | 7,250 | 7,125 | 0 | 7,250 | 7,125 | 2 |
| January 09, 2026 | 7,650 | 7,650 | 0 | 7,650 | 7,650 | 0 |
| January 08, 2026 | 8,050 | 8,050 | 0 | 8,050 | 8,050 | 0 |
| January 07, 2026 | 8,450 | 8,450 | 0 | 8,450 | 8,450 | 0 |
| January 06, 2026 | 7,350 | 7,525 | 0 | 7,525 | 7,350 | 124 |
| January 05, 2026 | 7,600 | 7,600 | 0 | 7,600 | 7,600 | 0 |
| January 02, 2026 | 8,000 | 8,000 | 0 | 8,000 | 8,000 | 0 |
| December 31, 2025 | 8,125 | 8,125 | 0 | 8,125 | 8,125 | 0 |
| December 30, 2025 | 8,150 | 8,150 | 0 | 8,150 | 8,150 | 0 |
| December 29, 2025 | 8,350 | 8,350 | 0 | 8,350 | 8,350 | 5 |
| December 24, 2025 | 8,325 | 8,325 | 0 | 8,325 | 8,325 | 0 |
| December 23, 2025 | 7,750 | 8,325 | 0 | 8,325 | 7,750 | 18 |