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
25th Jul 2025 (Fri) 1.519 1.519 1.519 1.573 2
24th Jul 2025 (Thu) 1.514 1.578 1.514 1.5355 1,970
23rd Jul 2025 (Wed) 1.533 1.533 1.531 1.4905 516
22nd Jul 2025 (Tue) 1.472 1.472 1.458 1.5165 121
21st Jul 2025 (Mon) 1.499 1.535 1.406 1.4805 14,968
18th Jul 2025 (Fri) 1.097 1.097 1.097 1.1345 799
17th Jul 2025 (Thu) 0.964 1.007 0.964 1.0955 55,370
16th Jul 2025 (Wed) 0.94 0.94 0.94 0.944 2,001
15th Jul 2025 (Tue) 0.971 0.971 0.971 0.9825 1,860
14th Jul 2025 (Mon) 0.91 1.007 0.91 1.036 6,548
11th Jul 2025 (Fri) 1.0795 1.0795 1.0225 1.0225 125
10th Jul 2025 (Thu) 1.016 1.017 1.014 1.0795 56,397
9th Jul 2025 (Wed) 0.991 0.993 0.991 0.9865 3,483
8th Jul 2025 (Tue) 1.0835 1.0835 1.004 1.004 140
7th Jul 2025 (Mon) 1.016 1.016 1.016 1.0835 191
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
FTSE 100 Latest
Value9,120.31
Change-18.06