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
10th Jul 2026 (Fri) 0.657 0.657 0.652 0.6415 79,312
9th Jul 2026 (Thu) 0.5985 0.643 0.5985 0.643 0
8th Jul 2026 (Wed) 0.656 0.656 0.5985 0.5985 0
7th Jul 2026 (Tue) 0.694 0.725 0.694 0.656 1,100
6th Jul 2026 (Mon) 0.658 0.658 0.658 0.678 352
3rd Jul 2026 (Fri) 0.6885 0.689 0.6885 0.689 0
2nd Jul 2026 (Thu) 0.66 0.736 0.66 0.6885 47,557
1st Jul 2026 (Wed) 0.6185 0.65 0.6185 0.65 0
30th Jun 2026 (Tue) 0.695 0.695 0.678 0.6185 5,433
29th Jun 2026 (Mon) 0.648 0.66 0.648 0.658 815
26th Jun 2026 (Fri) 0.5985 0.6315 0.5985 0.6315 0
25th Jun 2026 (Thu) 0.64 0.64 0.61 0.5985 3,064
24th Jun 2026 (Wed) 0.532 0.532 0.532 0.6555 55
23rd Jun 2026 (Tue) 0.54 0.54 0.54 0.5535 6,488
22nd Jun 2026 (Mon) 0.5535 0.557 0.5535 0.557 0
19th Jun 2026 (Fri) 0.608 0.608 0.5535 0.5535 0
18th Jun 2026 (Thu) 0.581 0.581 0.581 0.608 48
17th Jun 2026 (Wed) 0.594 0.594 0.589 0.612 1,962
16th Jun 2026 (Tue) 0.591 0.603 0.591 0.615 2,028
15th Jun 2026 (Mon) 0.517 0.588 0.517 0.588 64
12th Jun 2026 (Fri) 0.4435 0.4975 0.4435 0.4975 0
11th Jun 2026 (Thu) 0.449 0.449 0.447 0.4435 24
10th Jun 2026 (Wed) 0.461 0.461 0.461 0.461 7
9th Jun 2026 (Tue) 0.511 0.511 0.4405 0.4405 0
8th Jun 2026 (Mon) 0.464 0.464 0.464 0.511 72
5th Jun 2026 (Fri) 0.5405 0.5405 0.478 0.478 0
4th Jun 2026 (Thu) 0.5075 0.5405 0.5075 0.5405 0
3rd Jun 2026 (Wed) 0.60 0.60 0.60 0.5075 130,272
2nd Jun 2026 (Tue) 0.686 0.686 0.6305 0.6305 0
1st Jun 2026 (Mon) 0.686 0.686 0.686 0.686 74
29th May 2026 (Fri) 0.649 0.675 0.649 0.675 497
28th May 2026 (Thu) 0.5495 0.5735 0.5495 0.5735 0
27th May 2026 (Wed) 0.513 0.513 0.513 0.5495 130
26th May 2026 (Tue) 0.484 0.506 0.484 0.506 0
25th May 2026 (Mon) 0.484 0.484 0.484 0.484 0
22nd May 2026 (Fri) 0.492 0.492 0.492 0.484 503
21st May 2026 (Thu) 0.503 0.503 0.503 0.4965 500
20th May 2026 (Wed) 0.517 0.519 0.504 0.5615 1,620
19th May 2026 (Tue) 0.548 0.548 0.548 0.521 1
18th May 2026 (Mon) 0.54 0.54 0.533 0.5495 300
15th May 2026 (Fri) 0.554 0.554 0.5445 0.5445 0
14th May 2026 (Thu) 0.534 0.547 0.534 0.554 2,000
13th May 2026 (Wed) 0.575 0.575 0.5555 0.5555 0
12th May 2026 (Tue) 0.61 0.61 0.59 0.575 200
11th May 2026 (Mon) 0.645 0.656 0.644 0.613 410
FTSE 100 Latest
Value10,497.29
Change24.84