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
6th Feb 2026 (Fri) 0.317 0.318 0.317 0.359 7,809
5th Feb 2026 (Thu) 0.336 0.336 0.336 0.348 275
4th Feb 2026 (Wed) 0.391 0.391 0.391 0.394 568
3rd Feb 2026 (Tue) 0.467 0.467 0.388 0.3895 54,811
2nd Feb 2026 (Mon) 0.477 0.477 0.4705 0.4705 0
30th Jan 2026 (Fri) 0.50 0.50 0.485 0.477 6,505
29th Jan 2026 (Thu) 0.5895 0.5895 0.512 0.512 0
28th Jan 2026 (Wed) 0.5815 0.5895 0.5815 0.5895 0
27th Jan 2026 (Tue) 0.6345 0.6345 0.5815 0.5815 0
26th Jan 2026 (Mon) 0.66 0.66 0.6345 0.6345 0
23rd Jan 2026 (Fri) 0.60 0.66 0.60 0.66 39
22nd Jan 2026 (Thu) 0.58 0.60 0.58 0.60 84
21st Jan 2026 (Wed) 0.548 0.548 0.548 0.58 1,642
20th Jan 2026 (Tue) 0.563 0.563 0.563 0.5805 2,995
19th Jan 2026 (Mon) 0.615 0.615 0.613 0.606 2,937
16th Jan 2026 (Fri) 0.593 0.593 0.593 0.6065 9,827
15th Jan 2026 (Thu) 0.626 0.626 0.6105 0.6105 0
14th Jan 2026 (Wed) 0.679 0.679 0.626 0.626 0
13th Jan 2026 (Tue) 0.78 0.78 0.679 0.679 0
12th Jan 2026 (Mon) 0.781 0.796 0.756 0.78 3,534
9th Jan 2026 (Fri) 0.725 0.725 0.724 0.731 2,487
8th Jan 2026 (Thu) 0.7935 0.7935 0.7745 0.7745 0
7th Jan 2026 (Wed) 0.788 0.788 0.788 0.7935 20,931
6th Jan 2026 (Tue) 0.714 0.714 0.714 0.733 500
5th Jan 2026 (Mon) 0.637 0.712 0.637 0.7235 652
2nd Jan 2026 (Fri) 0.627 0.644 0.627 0.608 973
1st Jan 2026 (Thu) 0.625 0.625 0.625 0.625 0
31st Dec 2025 (Wed) 0.6465 0.6465 0.625 0.625 0
30th Dec 2025 (Tue) 0.6395 0.6465 0.6395 0.6465 24
29th Dec 2025 (Mon) 0.6115 0.6395 0.6115 0.6395 0
26th Dec 2025 (Fri) 0.6115 0.6115 0.6115 0.6115 0
25th Dec 2025 (Thu) 0.6115 0.6115 0.6115 0.6115 0
24th Dec 2025 (Wed) 0.60 0.6115 0.60 0.6115 24
23rd Dec 2025 (Tue) 0.662 0.662 0.60 0.60 0
22nd Dec 2025 (Mon) 0.629 0.662 0.629 0.662 0
19th Dec 2025 (Fri) 0.625 0.625 0.625 0.629 500
18th Dec 2025 (Thu) 0.578 0.578 0.578 0.6345 773
17th Dec 2025 (Wed) 0.629 0.629 0.629 0.614 100
16th Dec 2025 (Tue) 0.599 0.599 0.599 0.619 1,666
15th Dec 2025 (Mon) 0.614 0.614 0.614 0.6455 201
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
FTSE 100 Latest
Value10,369.75
Change60.53