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
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
8th May 2026 (Fri) 0.653 0.728 0.602 0.6515 4,665
7th May 2026 (Thu) 0.547 0.5695 0.547 0.5695 0
6th May 2026 (Wed) 0.592 0.592 0.578 0.547 14,130
5th May 2026 (Tue) 0.581 0.604 0.581 0.5915 1,226
4th May 2026 (Mon) 0.585 0.585 0.585 0.585 0
1st May 2026 (Fri) 0.542 0.585 0.542 0.585 0
30th Apr 2026 (Thu) 0.542 0.542 0.542 0.542 13
29th Apr 2026 (Wed) 0.517 0.517 0.517 0.539 88
28th Apr 2026 (Tue) 0.579 0.579 0.5415 0.5415 0
27th Apr 2026 (Mon) 0.5605 0.579 0.5605 0.579 0
24th Apr 2026 (Fri) 0.558 0.5605 0.558 0.5605 0
23rd Apr 2026 (Thu) 0.608 0.608 0.558 0.558 0
22nd Apr 2026 (Wed) 0.597 0.608 0.597 0.608 173
21st Apr 2026 (Tue) 0.622 0.642 0.622 0.635 182
20th Apr 2026 (Mon) 0.557 0.614 0.557 0.614 10,001
17th Apr 2026 (Fri) 0.528 0.596 0.528 0.5875 10,220
16th Apr 2026 (Thu) 0.518 0.5285 0.518 0.5285 0
15th Apr 2026 (Wed) 0.467 0.511 0.467 0.518 905
14th Apr 2026 (Tue) 0.427 0.447 0.426 0.46 6,798
13th Apr 2026 (Mon) 0.361 0.38 0.361 0.409 27
10th Apr 2026 (Fri) 0.379 0.412 0.379 0.3895 201
9th Apr 2026 (Thu) 0.392 0.392 0.392 0.355 1,048
8th Apr 2026 (Wed) 0.3545 0.418 0.3545 0.418 0
7th Apr 2026 (Tue) 0.3425 0.3545 0.3425 0.3545 0
6th Apr 2026 (Mon) 0.3425 0.3425 0.3425 0.3425 0
3rd Apr 2026 (Fri) 0.3425 0.3425 0.3425 0.3425 0
2nd Apr 2026 (Thu) 0.3675 0.3675 0.3425 0.3425 0
1st Apr 2026 (Wed) 0.381 0.381 0.381 0.3675 226
31st Mar 2026 (Tue) 0.312 0.337 0.312 0.3365 1,890
30th Mar 2026 (Mon) 0.3125 0.322 0.3125 0.322 0
27th Mar 2026 (Fri) 0.308 0.308 0.308 0.3125 223
26th Mar 2026 (Thu) 0.371 0.371 0.354 0.354 0
25th Mar 2026 (Wed) 0.368 0.371 0.368 0.371 0
24th Mar 2026 (Tue) 0.3795 0.3795 0.368 0.368 0
23rd Mar 2026 (Mon) 0.331 0.393 0.331 0.3795 3,349
FTSE 100 Latest
Value10,466.26
Change22.79