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
9th Jun 2026 (Tue) 2.60 2.60 2.28 2.22 37
8th Jun 2026 (Mon) 2.40 2.56 2.40 2.56 0
5th Jun 2026 (Fri) 2.70 2.70 2.40 2.40 0
4th Jun 2026 (Thu) 2.60 2.68 2.60 2.70 30
3rd Jun 2026 (Wed) 2.78 2.78 2.70 2.54 76
2nd Jun 2026 (Tue) 3.24 3.24 3.24 3.14 5
1st Jun 2026 (Mon) 3.32 3.32 3.30 3.42 50
29th May 2026 (Fri) 3.08 3.12 3.08 3.35 27
28th May 2026 (Thu) 2.78 2.78 2.78 2.86 1,365
27th May 2026 (Wed) 2.52 2.74 2.52 2.74 0
26th May 2026 (Tue) 2.40 2.40 2.38 2.52 40
25th May 2026 (Mon) 2.42 2.42 2.42 2.42 0
22nd May 2026 (Fri) 2.46 2.46 2.44 2.42 2
21st May 2026 (Thu) 2.68 2.70 2.48 2.48 9
20th May 2026 (Wed) 2.60 2.80 2.60 2.80 0
19th May 2026 (Tue) 2.62 2.62 2.62 2.60 22
18th May 2026 (Mon) 2.72 2.74 2.72 2.74 0
15th May 2026 (Fri) 2.76 2.76 2.72 2.72 0
14th May 2026 (Thu) 2.66 2.66 2.66 2.76 5
13th May 2026 (Wed) 2.85 2.85 2.76 2.76 0
12th May 2026 (Tue) 3.04 3.04 2.85 2.85 0
11th May 2026 (Mon) 3.18 3.18 3.16 3.04 57
8th May 2026 (Fri) 3.24 3.50 3.20 3.21 364
7th May 2026 (Thu) 2.70 2.81 2.70 2.81 0
6th May 2026 (Wed) 2.93 2.93 2.70 2.70 0
5th May 2026 (Tue) 2.90 2.93 2.90 2.93 0
4th May 2026 (Mon) 2.90 2.90 2.90 2.90 0
1st May 2026 (Fri) 2.72 2.90 2.72 2.90 0
30th Apr 2026 (Thu) 2.68 2.72 2.68 2.72 0
29th Apr 2026 (Wed) 2.69 2.69 2.68 2.68 0
28th Apr 2026 (Tue) 2.86 2.86 2.69 2.69 0
27th Apr 2026 (Mon) 2.84 2.84 2.84 2.86 209
24th Apr 2026 (Fri) 2.78 2.78 2.78 2.78 0
23rd Apr 2026 (Thu) 3.04 3.04 2.78 2.78 0
22nd Apr 2026 (Wed) 3.15 3.15 3.04 3.04 0
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
FTSE 100 Latest
Value10,251.56
Change24.23