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
28th Sep 2026 (Mon) 0.52 0.521 0.518 0.483 2,081
25th Sep 2026 (Fri) 0.543 0.562 0.543 0.5445 36,115
24th Sep 2026 (Thu) 0.51 0.52 0.51 0.533 1,114
23rd Sep 2026 (Wed) 0.553 0.553 0.553 0.5305 150
22nd Sep 2026 (Tue) 0.573 0.609 0.573 0.584 820
21st Sep 2026 (Mon) 0.572 0.572 0.572 0.576 500
18th Sep 2026 (Fri) 0.557 0.557 0.557 0.551 24
17th Sep 2026 (Thu) 0.563 0.563 0.563 0.5605 7
16th Sep 2026 (Wed) 0.592 0.592 0.592 0.59 5
15th Sep 2026 (Tue) 0.599 0.60 0.59 0.595 28
14th Sep 2026 (Mon) 0.6245 0.6245 0.614 0.614 0
11th Sep 2026 (Fri) 0.614 0.614 0.614 0.6245 2
10th Sep 2026 (Thu) 0.606 0.6185 0.606 0.6185 0
9th Sep 2026 (Wed) 0.65 0.65 0.606 0.606 0
8th Sep 2026 (Tue) 0.6855 0.6855 0.65 0.65 0
7th Sep 2026 (Mon) 0.681 0.681 0.681 0.6855 4
4th Sep 2026 (Fri) 0.7115 0.7115 0.703 0.703 0
3rd Sep 2026 (Thu) 0.751 0.751 0.751 0.7115 20
2nd Sep 2026 (Wed) 0.6515 0.664 0.6515 0.664 0
1st Sep 2026 (Tue) 0.779 0.779 0.6515 0.6515 0
31st Aug 2026 (Mon) 0.779 0.779 0.779 0.779 0
28th Aug 2026 (Fri) 0.78 0.79 0.78 0.779 414
27th Aug 2026 (Thu) 0.724 0.811 0.724 0.8155 70,284
26th Aug 2026 (Wed) 0.713 0.7285 0.713 0.7285 0
25th Aug 2026 (Tue) 0.717 0.717 0.713 0.713 8,556
24th Aug 2026 (Mon) 0.709 0.75 0.691 0.7395 19,959
21st Aug 2026 (Fri) 0.667 0.6935 0.667 0.6935 0
20th Aug 2026 (Thu) 0.69 0.69 0.667 0.667 0
19th Aug 2026 (Wed) 0.684 0.69 0.684 0.69 0
18th Aug 2026 (Tue) 0.697 0.697 0.697 0.684 25,246
17th Aug 2026 (Mon) 0.73 0.73 0.6655 0.6655 0
14th Aug 2026 (Fri) 0.733 0.733 0.73 0.73 1,483
13th Aug 2026 (Thu) 0.68 0.68 0.68 0.68 1
12th Aug 2026 (Wed) 0.603 0.603 0.603 0.603 1
11th Aug 2026 (Tue) 0.644 0.644 0.644 0.644 1
10th Aug 2026 (Mon) 0.657 0.657 0.657 0.657 2
7th Aug 2026 (Fri) 0.644 0.644 0.644 0.644 5
6th Aug 2026 (Thu) 0.837 0.837 0.647 0.647 6,192
5th Aug 2026 (Wed) 0.79 0.827 0.79 0.797 61,945
4th Aug 2026 (Tue) 0.796 0.796 0.796 0.796 27
3rd Aug 2026 (Mon) 0.732 0.732 0.732 0.732 45
31st Jul 2026 (Fri) 0.699 0.699 0.699 0.699 1
30th Jul 2026 (Thu) 0.753 0.753 0.729 0.729 0
29th Jul 2026 (Wed) 0.753 0.753 0.753 0.753 2
FTSE 100 Latest
Value10,673.45
Change-11.43