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 3xs $ (3SSQ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.474 0.5275 0.474 0.5275 0
25th Sep 2026 (Fri) 0.468 0.468 0.468 0.474 36,192
24th Sep 2026 (Thu) 0.53 0.53 0.53 0.492 6
23rd Sep 2026 (Wed) 0.454 0.5005 0.454 0.5005 0
22nd Sep 2026 (Tue) 0.459 0.459 0.454 0.454 0
21st Sep 2026 (Mon) 0.488 0.488 0.459 0.459 0
18th Sep 2026 (Fri) 0.476 0.488 0.476 0.488 0
17th Sep 2026 (Thu) 0.46 0.476 0.46 0.476 0
16th Sep 2026 (Wed) 0.444 0.444 0.444 0.46 159
15th Sep 2026 (Tue) 0.44 0.454 0.44 0.454 0
14th Sep 2026 (Mon) 0.436 0.436 0.432 0.44 8
11th Sep 2026 (Fri) 0.433 0.433 0.43 0.43 0
10th Sep 2026 (Thu) 0.446 0.446 0.433 0.433 0
9th Sep 2026 (Wed) 0.418 0.446 0.418 0.446 0
8th Sep 2026 (Tue) 0.378 0.378 0.378 0.418 10
7th Sep 2026 (Mon) 0.389 0.395 0.389 0.395 0
4th Sep 2026 (Fri) 0.376 0.376 0.376 0.389 17
3rd Sep 2026 (Thu) 0.421 0.421 0.385 0.385 0
2nd Sep 2026 (Wed) 0.444 0.444 0.421 0.421 0
1st Sep 2026 (Tue) 0.44 0.44 0.44 0.444 13
31st Aug 2026 (Mon) 0.375 0.375 0.375 0.375 0
28th Aug 2026 (Fri) 0.378 0.378 0.37 0.375 164
27th Aug 2026 (Thu) 0.396 0.396 0.396 0.355 6,617
26th Aug 2026 (Wed) 0.412 0.412 0.403 0.403 0
25th Aug 2026 (Tue) 0.399 0.412 0.399 0.412 0
24th Aug 2026 (Mon) 0.416 0.416 0.408 0.399 23
21st Aug 2026 (Fri) 0.444 0.444 0.426 0.426 0
20th Aug 2026 (Thu) 0.428 0.444 0.428 0.444 0
19th Aug 2026 (Wed) 0.434 0.434 0.428 0.428 0
18th Aug 2026 (Tue) 0.447 0.447 0.434 0.434 0
17th Aug 2026 (Mon) 0.409 0.447 0.409 0.447 0
14th Aug 2026 (Fri) 0.456 0.456 0.409 0.409 0
13th Aug 2026 (Thu) 0.51 0.51 0.456 0.456 0
12th Aug 2026 (Wed) 0.479 0.51 0.479 0.51 0
11th Aug 2026 (Tue) 0.471 0.479 0.471 0.479 0
10th Aug 2026 (Mon) 0.476 0.476 0.471 0.471 0
7th Aug 2026 (Fri) 0.486 0.486 0.486 0.476 3
6th Aug 2026 (Thu) 0.386 0.386 0.386 0.477 12,175
5th Aug 2026 (Wed) 0.41 0.41 0.392 0.406 20,778
4th Aug 2026 (Tue) 0.446 0.446 0.405 0.405 0
3rd Aug 2026 (Mon) 0.465 0.465 0.446 0.446 0
31st Jul 2026 (Fri) 0.412 0.412 0.412 0.465 58
30th Jul 2026 (Thu) 0.439 0.453 0.439 0.453 0
29th Jul 2026 (Wed) 0.432 0.439 0.432 0.439 0
FTSE 100 Latest
Value10,682.64
Change-2.24