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
10th Jul 2026 (Fri) 0.54 0.54 0.54 0.5525 27,777
9th Jul 2026 (Thu) 0.55 0.55 0.55 0.5475 313
8th Jul 2026 (Wed) 0.59 0.59 0.59 0.5875 46
7th Jul 2026 (Tue) 0.54 0.54 0.54 0.54 6
6th Jul 2026 (Mon) 0.55 0.55 0.55 0.525 256
3rd Jul 2026 (Fri) 0.53 0.53 0.53 0.5145 20
2nd Jul 2026 (Thu) 0.5525 0.5525 0.52 0.52 0
1st Jul 2026 (Wed) 0.59 0.59 0.5525 0.5525 0
30th Jun 2026 (Tue) 0.55 0.59 0.55 0.59 0
29th Jun 2026 (Mon) 0.58 0.58 0.55 0.55 0
26th Jun 2026 (Fri) 0.64 0.64 0.58 0.58 0
25th Jun 2026 (Thu) 0.615 0.615 0.615 0.64 2,382
24th Jun 2026 (Wed) 0.7125 0.7125 0.575 0.575 0
23rd Jun 2026 (Tue) 0.6825 0.7125 0.6825 0.7125 0
22nd Jun 2026 (Mon) 0.6825 0.6825 0.6825 0.6825 0
19th Jun 2026 (Fri) 0.6575 0.6825 0.6575 0.6825 0
18th Jun 2026 (Thu) 0.6325 0.6575 0.6325 0.6575 0
17th Jun 2026 (Wed) 0.6275 0.6325 0.6275 0.6325 0
16th Jun 2026 (Tue) 0.6475 0.6475 0.6275 0.6275 0
15th Jun 2026 (Mon) 0.8125 0.8125 0.6475 0.6475 0
12th Jun 2026 (Fri) 0.84 0.84 0.80 0.8125 87
11th Jun 2026 (Thu) 0.935 0.96 0.91 0.9325 7
10th Jun 2026 (Wed) 0.9275 0.9275 0.8975 0.8975 0
9th Jun 2026 (Tue) 0.8125 0.9275 0.8125 0.9275 0
8th Jun 2026 (Mon) 0.8825 0.8825 0.8125 0.8125 0
5th Jun 2026 (Fri) 0.7825 0.8825 0.7825 0.8825 0
4th Jun 2026 (Thu) 0.795 0.795 0.795 0.7825 10
3rd Jun 2026 (Wed) 0.73 0.73 0.73 0.8375 82,188
2nd Jun 2026 (Tue) 0.6425 0.6975 0.6425 0.6975 0
1st Jun 2026 (Mon) 0.655 0.655 0.6425 0.6425 0
29th May 2026 (Fri) 0.7975 0.7975 0.655 0.655 0
28th May 2026 (Thu) 0.805 0.805 0.805 0.7975 11,433
27th May 2026 (Wed) 0.945 0.945 0.835 0.8175 1,742
26th May 2026 (Tue) 0.935 0.935 0.895 0.895 0
25th May 2026 (Mon) 0.935 0.935 0.935 0.935 0
22nd May 2026 (Fri) 0.915 0.935 0.915 0.935 0
21st May 2026 (Thu) 0.8125 0.915 0.8125 0.915 0
20th May 2026 (Wed) 0.87 0.87 0.87 0.8125 113
19th May 2026 (Tue) 0.815 0.815 0.815 0.8875 147
18th May 2026 (Mon) 0.84 0.84 0.84 0.8425 285
15th May 2026 (Fri) 0.84 0.85 0.84 0.85 0
14th May 2026 (Thu) 0.845 0.845 0.84 0.84 0
13th May 2026 (Wed) 0.8225 0.845 0.8225 0.845 0
12th May 2026 (Tue) 0.78 0.78 0.78 0.8225 3,428
11th May 2026 (Mon) 0.715 0.715 0.715 0.765 1,611
FTSE 100 Latest
Value10,497.29
Change24.84