Close
Company Search
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!

Square 3xl $ (3LSQ) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.3425 0.3425 0.3425 0.3425 0
2nd Apr 2026 (Thu) 0.3675 0.3675 0.3425 0.3425 0
1st Apr 2026 (Wed) 0.381 0.381 0.381 0.3675 226
31st Mar 2026 (Tue) 0.312 0.337 0.312 0.3365 1,890
30th Mar 2026 (Mon) 0.3125 0.322 0.3125 0.322 0
27th Mar 2026 (Fri) 0.308 0.308 0.308 0.3125 223
26th Mar 2026 (Thu) 0.371 0.371 0.354 0.354 0
25th Mar 2026 (Wed) 0.368 0.371 0.368 0.371 0
24th Mar 2026 (Tue) 0.3795 0.3795 0.368 0.368 0
23rd Mar 2026 (Mon) 0.331 0.393 0.331 0.3795 3,349
20th Mar 2026 (Fri) 0.342 0.342 0.342 0.3745 1,399
19th Mar 2026 (Thu) 0.325 0.328 0.325 0.3275 7,569
18th Mar 2026 (Wed) 0.391 0.403 0.355 0.3475 416
17th Mar 2026 (Tue) 0.382 0.382 0.382 0.376 600
16th Mar 2026 (Mon) 0.3745 0.3745 0.3625 0.3625 0
13th Mar 2026 (Fri) 0.352 0.367 0.352 0.3745 34
12th Mar 2026 (Thu) 0.473 0.473 0.3885 0.3885 0
11th Mar 2026 (Wed) 0.497 0.497 0.497 0.473 20
10th Mar 2026 (Tue) 0.47 0.50 0.47 0.5145 484
9th Mar 2026 (Mon) 0.451 0.452 0.451 0.479 1,641
6th Mar 2026 (Fri) 0.498 0.5155 0.498 0.5155 22
5th Mar 2026 (Thu) 0.477 0.477 0.477 0.498 508
4th Mar 2026 (Wed) 0.442 0.453 0.442 0.4935 3,519
3rd Mar 2026 (Tue) 0.436 0.441 0.436 0.441 83
2nd Mar 2026 (Mon) 0.432 0.432 0.432 0.436 1,793
27th Feb 2026 (Fri) 0.523 0.535 0.425 0.4305 98,739
26th Feb 2026 (Thu) 0.284 0.284 0.284 0.2955 2,553
25th Feb 2026 (Wed) 0.256 0.256 0.2555 0.2555 0
24th Feb 2026 (Tue) 0.248 0.248 0.245 0.256 12,694
23rd Feb 2026 (Mon) 0.27 0.28 0.239 0.255 2,524
20th Feb 2026 (Fri) 0.285 0.298 0.285 0.2925 15,632
19th Feb 2026 (Thu) 0.3065 0.3065 0.293 0.293 0
18th Feb 2026 (Wed) 0.287 0.287 0.287 0.3065 834
17th Feb 2026 (Tue) 0.249 0.253 0.249 0.253 0
16th Feb 2026 (Mon) 0.2335 0.249 0.2335 0.249 0
13th Feb 2026 (Fri) 0.236 0.242 0.236 0.2335 12,585
12th Feb 2026 (Thu) 0.319 0.319 0.31 0.239 478
11th Feb 2026 (Wed) 0.389 0.389 0.369 0.3215 7,717
10th Feb 2026 (Tue) 0.403 0.403 0.403 0.403 2
9th Feb 2026 (Mon) 0.371 0.373 0.371 0.373 5,323
6th Feb 2026 (Fri) 0.317 0.318 0.317 0.359 7,809
FTSE 100 Latest
Value10,436.29
Change71.50