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
9th Jun 2025 (Mon) 0.8655 0.9285 0.8655 0.9285 0
6th Jun 2025 (Fri) 0.873 0.873 0.873 0.8655 167
5th Jun 2025 (Thu) 0.836 0.889 0.836 0.889 1,023
4th Jun 2025 (Wed) 0.8465 0.8465 0.836 0.836 194
3rd Jun 2025 (Tue) 0.7485 0.8465 0.7485 0.8465 33
2nd Jun 2025 (Mon) 0.761 0.761 0.761 0.7485 2,776
30th May 2025 (Fri) 0.824 0.824 0.789 0.789 200
29th May 2025 (Thu) 0.844 0.844 0.844 0.824 3,078
28th May 2025 (Wed) 0.797 0.797 0.7825 0.7825 681
27th May 2025 (Tue) 0.703 0.785 0.703 0.797 11,106
26th May 2025 (Mon) 0.63 0.63 0.63 0.63 0
23rd May 2025 (Fri) 0.663 0.6695 0.663 0.6695 1,587
22nd May 2025 (Thu) 0.625 0.663 0.625 0.663 4,811
21st May 2025 (Wed) 0.659 0.659 0.604 0.625 791
20th May 2025 (Tue) 0.6555 0.6695 0.6555 0.6695 1
19th May 2025 (Mon) 0.648 0.648 0.648 0.6555 16
16th May 2025 (Fri) 0.6625 0.6625 0.66 0.66 5,852
15th May 2025 (Thu) 0.692 0.692 0.6625 0.6625 571
14th May 2025 (Wed) 0.678 0.699 0.678 0.692 29,375
13th May 2025 (Tue) 0.573 0.60 0.573 0.602 1,859
12th May 2025 (Mon) 0.514 0.55 0.514 0.566 63,624
9th May 2025 (Fri) 0.446 0.45 0.446 0.4565 17,053
8th May 2025 (Thu) 0.411 0.416 0.411 0.454 30,828
7th May 2025 (Wed) 0.388 0.40 0.38 0.3875 17,371
6th May 2025 (Tue) 0.379 0.398 0.328 0.385 163,025
5th May 2025 (Mon) 0.349 0.349 0.349 0.349 0
2nd May 2025 (Fri) 0.354 0.354 0.35 0.3425 9,952
1st May 2025 (Thu) 1.1195 1.2385 1.1195 1.2385 203
30th Apr 2025 (Wed) 1.036 1.036 1.036 1.1195 1,450
29th Apr 2025 (Tue) 1.1355 1.215 1.1355 1.215 5
28th Apr 2025 (Mon) 1.18 1.18 1.117 1.1355 2,441
25th Apr 2025 (Fri) 1.054 1.137 1.054 1.137 0
24th Apr 2025 (Thu) 0.987 0.992 0.987 1.054 1,898
23rd Apr 2025 (Wed) 1.164 1.164 1.067 1.0545 1,310
22nd Apr 2025 (Tue) 0.919 0.95 0.87 0.919 3,935
21st Apr 2025 (Mon) 0.909 0.909 0.909 0.909 0
18th Apr 2025 (Fri) 0.909 0.909 0.909 0.909 0
17th Apr 2025 (Thu) 0.9895 0.9895 0.909 0.909 15
16th Apr 2025 (Wed) 1.0025 1.0025 0.9895 0.9895 15
15th Apr 2025 (Tue) 0.973 0.973 0.973 1.0025 724
14th Apr 2025 (Mon) 0.825 0.9755 0.825 0.9755 30
11th Apr 2025 (Fri) 0.893 0.893 0.825 0.825 0
10th Apr 2025 (Thu) 0.90 0.90 0.90 0.893 123
FTSE 100 Latest
Value8,832.28
Change0.00