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
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
8th May 2026 (Fri) 0.74 0.825 0.625 0.735 32,931
7th May 2026 (Thu) 0.835 0.835 0.835 0.8775 3
6th May 2026 (Wed) 0.8425 0.905 0.8425 0.905 0
5th May 2026 (Tue) 0.85 0.85 0.8425 0.8425 0
4th May 2026 (Mon) 0.85 0.85 0.85 0.85 0
1st May 2026 (Fri) 0.87 0.87 0.87 0.85 26
30th Apr 2026 (Thu) 0.91 0.91 0.91 0.91 61
29th Apr 2026 (Wed) 0.925 0.93 0.925 0.93 0
28th Apr 2026 (Tue) 0.8725 0.925 0.8725 0.925 0
27th Apr 2026 (Mon) 0.835 0.835 0.835 0.8725 871
24th Apr 2026 (Fri) 0.91 0.91 0.91 0.90 10,507
23rd Apr 2026 (Thu) 0.8375 0.91 0.8375 0.91 0
22nd Apr 2026 (Wed) 0.815 0.8375 0.815 0.8375 0
21st Apr 2026 (Tue) 0.80 0.80 0.78 0.815 639
20th Apr 2026 (Mon) 0.895 0.895 0.84 0.84 0
17th Apr 2026 (Fri) 1.01 1.01 0.91 0.895 13,344
16th Apr 2026 (Thu) 1.02 1.02 1.02 1.01 595
15th Apr 2026 (Wed) 1.12 1.15 1.03 1.03 3,555
14th Apr 2026 (Tue) 1.22 1.24 1.18 1.17 7,199
13th Apr 2026 (Mon) 1.40 1.40 1.335 1.335 0
10th Apr 2026 (Fri) 1.51 1.51 1.40 1.40 0
9th Apr 2026 (Thu) 1.39 1.39 1.39 1.51 2,300
8th Apr 2026 (Wed) 1.30 1.30 1.26 1.295 3,003
7th Apr 2026 (Tue) 1.61 1.61 1.58 1.58 2,800
6th Apr 2026 (Mon) 1.64 1.64 1.64 1.64 0
3rd Apr 2026 (Fri) 1.64 1.64 1.64 1.64 0
2nd Apr 2026 (Thu) 1.53 1.64 1.53 1.64 0
1st Apr 2026 (Wed) 1.71 1.71 1.53 1.53 0
31st Mar 2026 (Tue) 1.78 1.78 1.71 1.71 0
30th Mar 2026 (Mon) 1.885 1.885 1.78 1.78 0
27th Mar 2026 (Fri) 1.65 1.87 1.65 1.885 534
26th Mar 2026 (Thu) 1.62 1.695 1.62 1.695 0
25th Mar 2026 (Wed) 1.635 1.635 1.62 1.62 0
24th Mar 2026 (Tue) 1.60 1.635 1.60 1.635 0
23rd Mar 2026 (Mon) 1.62 1.62 1.60 1.60 0
FTSE 100 Latest
Value10,443.47
Change11.13