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 Coin (S3CO) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Oct 2025 (Tue) 2,795.00 2,867.00 2,707.00 2,725.00 10,457
20th Oct 2025 (Mon) 2,584.00 2,722.00 2,452.00 2,458.75 12,463
17th Oct 2025 (Fri) 3,398.00 3,475.00 3,082.00 3,237.00 57,828
16th Oct 2025 (Thu) 2,836.00 2,870.00 2,767.00 2,814.50 10,633
15th Oct 2025 (Wed) 2,621.00 2,838.00 2,617.00 2,725.00 18,588
14th Oct 2025 (Tue) 2,751.00 2,924.00 2,650.00 2,745.00 21,496
13th Oct 2025 (Mon) 2,250.50 2,722.00 2,193.50 2,641.50 33,440
10th Oct 2025 (Fri) 2,004.00 2,373.50 1,790.50 2,373.50 42,283
9th Oct 2025 (Thu) 2,060.00 2,114.00 1,934.00 1,998.00 23,564
8th Oct 2025 (Wed) 2,184.50 2,184.50 2,007.50 2,058.50 29,665
7th Oct 2025 (Tue) 2,091.00 2,280.50 2,035.00 2,275.50 34,234
6th Oct 2025 (Mon) 1,984.00 2,067.00 1,964.50 1,965.25 34,067
3rd Oct 2025 (Fri) 2,267.00 2,313.00 2,117.00 2,185.00 14,300
2nd Oct 2025 (Thu) 2,760.00 2,760.00 2,383.00 2,542.00 32,918
1st Oct 2025 (Wed) 3,023.00 3,052.00 2,828.00 2,863.00 17,985
30th Sep 2025 (Tue) 3,394.00 3,404.00 3,219.00 3,328.00 4,218
29th Sep 2025 (Mon) 3,925.00 3,925.00 3,413.00 3,489.00 6,740
26th Sep 2025 (Fri) 4,307.00 4,442.00 4,307.00 4,328.00 8,720
25th Sep 2025 (Thu) 3,971.00 4,339.00 3,912.00 4,105.00 14,659
24th Sep 2025 (Wed) 3,708.00 3,825.00 3,659.00 3,676.00 8,167
23rd Sep 2025 (Tue) 3,422.00 3,422.00 3,422.00 3,525.00 732
22nd Sep 2025 (Mon) 3,434.00 3,599.00 3,410.00 3,542.00 20,336
19th Sep 2025 (Fri) 3,226.00 3,315.00 3,067.00 3,298.00 8,932
18th Sep 2025 (Thu) 3,838.00 3,838.00 3,027.00 3,163.50 17,200
17th Sep 2025 (Wed) 3,741.00 3,954.00 3,736.00 3,948.00 10,785
16th Sep 2025 (Tue) 3,727.00 3,948.00 3,534.00 3,905.00 9,061
15th Sep 2025 (Mon) 3,918.00 3,960.00 3,810.00 3,896.50 5,620
12th Sep 2025 (Fri) 3,790.00 3,990.00 3,766.00 3,988.50 8,712
11th Sep 2025 (Thu) 4,165.00 4,230.00 4,020.00 3,987.50 3,782
10th Sep 2025 (Wed) 4,091.00 4,173.00 3,778.00 4,054.00 16,821
9th Sep 2025 (Tue) 4,746.00 4,887.00 4,444.00 4,444.00 19,611
8th Sep 2025 (Mon) 5,029.00 5,113.00 4,841.00 4,841.00 9,141
5th Sep 2025 (Fri) 4,610.00 5,395.00 4,424.00 5,250.00 5,736
4th Sep 2025 (Thu) 5,049.00 5,049.00 4,959.00 4,976.00 2,397
3rd Sep 2025 (Wed) 4,827.00 4,925.00 4,742.00 4,811.00 1,840
2nd Sep 2025 (Tue) 4,750.00 5,116.00 4,653.00 4,686.00 6,498
1st Sep 2025 (Mon) 4,859.00 4,859.00 4,859.00 4,822.00 787
29th Aug 2025 (Fri) 4,745.00 4,893.00 4,745.00 4,871.00 2,613
28th Aug 2025 (Thu) 4,595.00 4,629.00 4,434.00 4,636.50 15,231
27th Aug 2025 (Wed) 4,687.00 4,706.00 4,614.00 4,664.00 7,313
26th Aug 2025 (Tue) 4,842.00 5,049.00 4,733.00 4,921.00 5,110
25th Aug 2025 (Mon) 4,211.00 4,211.00 4,211.00 4,211.00 0
22nd Aug 2025 (Fri) 5,200.00 5,334.00 4,186.00 4,211.00 27,155
FTSE 100 Latest
Value9,426.99
Change23.42