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
4th Jul 2025 (Fri) 1.017 1.017 1.017 1.006 502
3rd Jul 2025 (Thu) 1.081 1.081 1.038 1.038 0
2nd Jul 2025 (Wed) 0.983 1.081 0.983 1.081 0
1st Jul 2025 (Tue) 0.983 0.983 0.983 0.983 430
30th Jun 2025 (Mon) 0.995 0.996 0.982 1.0075 3,388
27th Jun 2025 (Fri) 0.906 0.921 0.906 0.9335 3,045
26th Jun 2025 (Thu) 0.875 0.875 0.854 0.854 221
25th Jun 2025 (Wed) 0.897 0.897 0.897 0.875 3,001
24th Jun 2025 (Tue) 0.814 0.896 0.814 0.896 40
23rd Jun 2025 (Mon) 0.847 0.847 0.814 0.814 11
20th Jun 2025 (Fri) 0.84 0.84 0.828 0.847 1,082
19th Jun 2025 (Thu) 0.8315 0.8315 0.8015 0.8015 0
18th Jun 2025 (Wed) 0.8595 0.8595 0.8315 0.8315 21
17th Jun 2025 (Tue) 0.8695 0.8695 0.8595 0.8595 2
16th Jun 2025 (Mon) 0.8075 0.8695 0.8075 0.8695 0
13th Jun 2025 (Fri) 0.751 0.793 0.751 0.8075 4,744
12th Jun 2025 (Thu) 0.9075 0.9075 0.894 0.894 0
11th Jun 2025 (Wed) 0.892 0.9075 0.892 0.9075 0
10th Jun 2025 (Tue) 0.947 0.959 0.947 0.892 1,858
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
FTSE 100 Latest
Value8,822.91
Change-0.29