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
12th Dec 2025 (Fri) 0.60 0.60 0.60 0.5725 136
11th Dec 2025 (Thu) 0.537 0.576 0.537 0.5685 2,074
10th Dec 2025 (Wed) 0.5345 0.552 0.5345 0.552 0
9th Dec 2025 (Tue) 0.527 0.527 0.527 0.5345 2,483
8th Dec 2025 (Mon) 0.539 0.539 0.528 0.5205 3,411
5th Dec 2025 (Fri) 0.532 0.539 0.532 0.539 118
4th Dec 2025 (Thu) 0.5475 0.5475 0.532 0.532 0
3rd Dec 2025 (Wed) 0.522 0.522 0.522 0.5475 3,231
2nd Dec 2025 (Tue) 0.639 0.639 0.639 0.6265 8
1st Dec 2025 (Mon) 0.686 0.686 0.686 0.6755 7
28th Nov 2025 (Fri) 0.70 0.70 0.70 0.7055 1,034
27th Nov 2025 (Thu) 0.66 0.66 0.66 0.682 655
26th Nov 2025 (Wed) 0.5855 0.6635 0.5855 0.6635 574
25th Nov 2025 (Tue) 0.534 0.534 0.534 0.5855 1,646
24th Nov 2025 (Mon) 0.568 0.568 0.568 0.5725 461
21st Nov 2025 (Fri) 0.64 0.64 0.5265 0.5265 902
20th Nov 2025 (Thu) 0.612 0.651 0.593 0.64 66,649
19th Nov 2025 (Wed) 0.488 0.488 0.488 0.464 102,143
18th Nov 2025 (Tue) 0.467 0.496 0.467 0.4745 4,487
17th Nov 2025 (Mon) 0.557 0.557 0.557 0.5205 1,752
14th Nov 2025 (Fri) 0.571 0.571 0.571 0.5815 4,677
13th Nov 2025 (Thu) 0.691 0.691 0.686 0.624 40,401
12th Nov 2025 (Wed) 0.729 0.729 0.706 0.6905 920
11th Nov 2025 (Tue) 0.713 0.717 0.713 0.7115 3,369
10th Nov 2025 (Mon) 0.711 0.78 0.711 0.685 18,225
7th Nov 2025 (Fri) 0.542 0.652 0.483 0.6385 43,825
6th Nov 2025 (Thu) 1.041 1.041 1.041 0.945 477
5th Nov 2025 (Wed) 0.963 0.963 0.963 1.0135 2,427
4th Nov 2025 (Tue) 0.964 1.005 0.964 1.004 3,516
3rd Nov 2025 (Mon) 1.117 1.117 1.117 1.051 2,282
31st Oct 2025 (Fri) 1.072 1.099 1.072 1.099 54
30th Oct 2025 (Thu) 1.227 1.227 1.072 1.072 57
29th Oct 2025 (Wed) 1.271 1.271 1.271 1.227 996
28th Oct 2025 (Tue) 1.366 1.366 1.34 1.34 379
27th Oct 2025 (Mon) 1.313 1.366 1.313 1.366 13
24th Oct 2025 (Fri) 1.1855 1.313 1.1855 1.313 103
23rd Oct 2025 (Thu) 1.162 1.1855 1.162 1.1855 42
22nd Oct 2025 (Wed) 1.279 1.279 1.162 1.162 49
21st Oct 2025 (Tue) 1.159 1.159 1.159 1.279 586
20th Oct 2025 (Mon) 1.153 1.153 1.153 1.166 26
17th Oct 2025 (Fri) 0.991 0.991 0.991 1.0965 88
16th Oct 2025 (Thu) 1.2065 1.2065 1.2025 1.2025 5
15th Oct 2025 (Wed) 1.1175 1.2065 1.1175 1.2065 11
FTSE 100 Latest
Value9,649.03
Change-54.13