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!

3x Square (3SQE) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 4.72 5.075 4.72 5.075 33
27th Jun 2025 (Fri) 4.32 4.72 4.32 4.72 26
26th Jun 2025 (Thu) 4.44 4.44 4.32 4.32 10
25th Jun 2025 (Wed) 4.70 4.70 4.70 4.44 52
24th Jun 2025 (Tue) 4.15 4.56 4.15 4.56 2
23rd Jun 2025 (Mon) 4.24 4.24 4.16 4.15 207
20th Jun 2025 (Fri) 4.03 4.34 4.03 4.34 0
19th Jun 2025 (Thu) 4.08 4.08 4.08 4.03 590
18th Jun 2025 (Wed) 4.41 4.41 4.25 4.25 35
17th Jun 2025 (Tue) 4.36 4.36 4.36 4.41 688
16th Jun 2025 (Mon) 4.12 4.42 4.12 4.42 3
13th Jun 2025 (Fri) 4.14 4.14 4.06 4.12 2,127
12th Jun 2025 (Thu) 4.65 4.65 4.56 4.56 2
11th Jun 2025 (Wed) 4.74 4.74 4.74 4.65 1,700
10th Jun 2025 (Tue) 4.79 4.79 4.61 4.61 2
9th Jun 2025 (Mon) 4.48 4.79 4.48 4.79 2
6th Jun 2025 (Fri) 4.58 4.58 4.48 4.48 11
5th Jun 2025 (Thu) 4.44 4.60 4.44 4.58 3,400
4th Jun 2025 (Wed) 4.39 4.39 4.32 4.32 2
3rd Jun 2025 (Tue) 3.90 3.90 3.90 4.39 261
2nd Jun 2025 (Mon) 4.09 4.09 3.94 3.94 0
30th May 2025 (Fri) 4.29 4.29 4.09 4.09 1
29th May 2025 (Thu) 4.46 4.46 4.46 4.29 402
28th May 2025 (Wed) 4.26 4.26 4.26 4.10 47
27th May 2025 (Tue) 3.62 4.02 3.62 4.14 415
26th May 2025 (Mon) 3.22 3.22 3.22 3.22 0
23rd May 2025 (Fri) 3.47 3.48 3.47 3.48 4
22nd May 2025 (Thu) 3.06 3.06 3.06 3.47 312
21st May 2025 (Wed) 3.51 3.51 3.25 3.25 106
20th May 2025 (Tue) 3.52 3.52 3.52 3.51 1
19th May 2025 (Mon) 3.08 3.32 3.08 3.44 2,538
16th May 2025 (Fri) 3.36 3.48 3.36 3.50 1,451
15th May 2025 (Thu) 3.48 3.48 3.48 3.51 1,741
14th May 2025 (Wed) 3.58 3.58 3.58 3.64 2,175
13th May 2025 (Tue) 3.10 3.10 3.10 3.18 1,578
12th May 2025 (Mon) 2.98 3.02 2.98 3.01 3,336
9th May 2025 (Fri) 2.34 2.34 2.34 2.39 121
8th May 2025 (Thu) 2.06 2.20 2.06 2.39 6,781
7th May 2025 (Wed) 2.02 2.02 2.02 2.02 962
6th May 2025 (Tue) 1.88 1.88 1.81 2.02 3,305
5th May 2025 (Mon) 1.75 1.75 1.75 1.75 0
2nd May 2025 (Fri) 2.08 2.28 1.80 1.80 5,944
1st May 2025 (Thu) 5.75 5.90 5.75 5.95 732
FTSE 100 Latest
Value8,785.33
Change24.37