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 3xl (LSQ3) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 113.55 116.80 113.55 116.80 783
24th Jul 2025 (Thu) 115.00 115.00 115.00 113.55 9,044
23rd Jul 2025 (Wed) 113.10 113.10 113.10 110.05 1,569
22nd Jul 2025 (Tue) 106.80 110.00 106.80 112.30 180,745
21st Jul 2025 (Mon) 110.70 110.70 110.70 109.70 19,444
18th Jul 2025 (Fri) 81.80 84.45 81.80 84.45 2,153
17th Jul 2025 (Thu) 74.90 75.60 72.80 81.80 675,916
16th Jul 2025 (Wed) 72.20 72.20 70.90 70.90 23
15th Jul 2025 (Tue) 72.30 72.30 72.30 72.20 2,609
14th Jul 2025 (Mon) 66.40 66.40 66.40 77.45 57,973
11th Jul 2025 (Fri) 76.20 76.20 76.20 76.25 13,420
10th Jul 2025 (Thu) 74.00 76.10 72.90 80.10 1,004,992
9th Jul 2025 (Wed) 73.60 74.20 72.50 72.35 242,018
8th Jul 2025 (Tue) 74.40 74.40 74.40 73.80 1,354
7th Jul 2025 (Mon) 74.70 74.70 74.70 79.50 4,288
4th Jul 2025 (Fri) 72.00 72.30 72.00 73.75 3,293
3rd Jul 2025 (Thu) 79.25 79.25 76.05 76.05 1,413
2nd Jul 2025 (Wed) 71.80 79.25 71.80 79.25 1,137
1st Jul 2025 (Tue) 73.50 73.50 71.80 71.80 688
30th Jun 2025 (Mon) 72.30 72.30 72.30 73.50 2,208
27th Jun 2025 (Fri) 62.15 67.55 62.15 67.55 520
26th Jun 2025 (Thu) 64.10 64.10 62.15 62.15 355
25th Jun 2025 (Wed) 65.75 65.75 64.10 64.10 3,223
24th Jun 2025 (Tue) 60.15 65.75 60.15 65.75 97
23rd Jun 2025 (Mon) 60.40 60.40 60.40 60.15 10,813
20th Jun 2025 (Fri) 59.70 62.90 59.70 62.90 362
19th Jun 2025 (Thu) 61.75 61.75 59.70 59.70 2,654
18th Jun 2025 (Wed) 63.65 63.65 61.75 61.75 1,047
17th Jun 2025 (Tue) 63.95 63.95 63.65 63.65 190
16th Jun 2025 (Mon) 59.35 63.95 59.35 63.95 200
13th Jun 2025 (Fri) 65.75 65.75 59.35 59.35 744
12th Jun 2025 (Thu) 66.90 66.90 65.75 65.75 892
11th Jun 2025 (Wed) 63.40 63.40 63.40 66.90 7,551
10th Jun 2025 (Tue) 68.45 68.45 66.00 66.00 570
9th Jun 2025 (Mon) 64.00 68.45 64.00 68.45 255
6th Jun 2025 (Fri) 65.40 65.40 64.00 64.00 134
5th Jun 2025 (Thu) 61.65 65.40 61.65 65.40 144
4th Jun 2025 (Wed) 62.65 62.65 61.65 61.65 1,073
3rd Jun 2025 (Tue) 55.25 62.65 55.25 62.65 479
2nd Jun 2025 (Mon) 54.90 54.90 54.50 55.25 18,108
30th May 2025 (Fri) 61.10 61.10 58.50 58.50 1,428
29th May 2025 (Thu) 61.80 61.80 61.80 61.10 4,920
28th May 2025 (Wed) 59.00 59.00 58.10 58.10 870
27th May 2025 (Tue) 49.70 52.30 49.70 59.00 49,563
FTSE 100 Latest
Value9,120.31
Change-18.06