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!

3x Square (3SQE) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2026 (Tue) 3.07 3.15 3.07 3.15 0
20th Apr 2026 (Mon) 2.88 3.07 2.88 3.07 0
17th Apr 2026 (Fri) 2.90 2.92 2.90 2.88 145
16th Apr 2026 (Thu) 2.52 2.58 2.52 2.60 59
15th Apr 2026 (Wed) 2.26 2.54 2.26 2.54 0
14th Apr 2026 (Tue) 2.20 2.20 2.20 2.26 11
13th Apr 2026 (Mon) 1.93 2.02 1.93 2.02 0
10th Apr 2026 (Fri) 1.77 1.93 1.77 1.93 0
9th Apr 2026 (Thu) 1.89 1.89 1.89 1.77 25
8th Apr 2026 (Wed) 2.04 2.04 2.04 2.08 159
7th Apr 2026 (Tue) 1.77 1.77 1.77 1.785 68
6th Apr 2026 (Mon) 1.72 1.72 1.72 1.72 0
3rd Apr 2026 (Fri) 1.72 1.72 1.72 1.72 0
2nd Apr 2026 (Thu) 1.56 1.56 1.56 1.72 24
1st Apr 2026 (Wed) 1.87 1.87 1.87 1.84 3
31st Mar 2026 (Tue) 1.66 1.66 1.66 1.70 26
30th Mar 2026 (Mon) 1.575 1.64 1.575 1.64 0
27th Mar 2026 (Fri) 1.775 1.775 1.575 1.575 0
26th Mar 2026 (Thu) 1.95 1.95 1.95 1.775 3
25th Mar 2026 (Wed) 1.92 1.92 1.84 1.865 25
24th Mar 2026 (Tue) 1.895 1.895 1.845 1.845 0
23rd Mar 2026 (Mon) 2.02 2.02 2.02 1.895 226
20th Mar 2026 (Fri) 1.65 1.875 1.65 1.875 1
19th Mar 2026 (Thu) 1.755 1.755 1.65 1.65 11
18th Mar 2026 (Wed) 2.00 2.00 1.93 1.755 563
17th Mar 2026 (Tue) 1.85 1.93 1.85 1.90 45
16th Mar 2026 (Mon) 1.95 1.95 1.89 1.835 25
13th Mar 2026 (Fri) 1.88 1.97 1.88 1.90 77
12th Mar 2026 (Thu) 2.32 2.32 2.06 1.96 78
11th Mar 2026 (Wed) 2.58 2.58 2.38 2.38 0
10th Mar 2026 (Tue) 2.40 2.58 2.40 2.58 5
9th Mar 2026 (Mon) 2.44 2.44 2.44 2.40 14
6th Mar 2026 (Fri) 2.50 2.58 2.50 2.58 0
5th Mar 2026 (Thu) 2.58 2.62 2.58 2.50 1,556
4th Mar 2026 (Wed) 2.44 2.44 2.44 2.46 213
3rd Mar 2026 (Tue) 2.24 2.24 2.24 2.21 18
2nd Mar 2026 (Mon) 2.10 2.10 2.10 2.17 100
27th Feb 2026 (Fri) 2.58 2.60 2.24 2.12 1,455
26th Feb 2026 (Thu) 1.265 1.46 1.265 1.46 0
25th Feb 2026 (Wed) 1.25 1.30 1.25 1.265 43
24th Feb 2026 (Tue) 1.23 1.26 1.18 1.26 260
23rd Feb 2026 (Mon) 1.35 1.35 1.35 1.31 31
FTSE 100 Latest
Value10,504.61
Change6.52