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 Square (SQ3) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 6.54 6.68 6.54 6.71 2,678
17th Jul 2025 (Thu) 6.00 6.26 5.96 6.48 7,106
16th Jul 2025 (Wed) 5.42 5.44 5.42 5.44 4,944
15th Jul 2025 (Tue) 5.98 5.98 5.98 5.67 10
14th Jul 2025 (Mon) 5.28 5.98 5.28 5.98 172
11th Jul 2025 (Fri) 5.98 5.98 5.92 5.91 688
10th Jul 2025 (Thu) 5.83 6.16 5.83 6.16 0
9th Jul 2025 (Wed) 5.86 5.86 5.82 5.83 7,015
8th Jul 2025 (Tue) 6.48 6.56 5.96 6.09 156
7th Jul 2025 (Mon) 6.18 6.36 6.00 6.43 28
4th Jul 2025 (Fri) 6.04 6.04 5.82 5.90 198
3rd Jul 2025 (Thu) 6.32 6.32 6.32 6.27 14
2nd Jul 2025 (Wed) 6.20 6.36 5.80 6.41 274
1st Jul 2025 (Tue) 5.76 5.90 5.76 5.82 681
30th Jun 2025 (Mon) 5.78 5.96 5.72 5.96 1,670
27th Jun 2025 (Fri) 5.18 5.18 5.18 5.52 50
26th Jun 2025 (Thu) 5.16 5.16 5.06 5.06 0
25th Jun 2025 (Wed) 5.46 5.46 5.34 5.16 155
24th Jun 2025 (Tue) 5.18 5.20 5.18 5.31 168
23rd Jun 2025 (Mon) 5.00 5.00 4.81 4.81 3
20th Jun 2025 (Fri) 4.90 4.90 4.90 5.00 150
19th Jun 2025 (Thu) 4.90 4.90 4.66 4.66 305
18th Jun 2025 (Wed) 5.07 5.07 4.90 4.90 0
17th Jun 2025 (Tue) 5.00 5.08 5.00 5.07 1,180
16th Jun 2025 (Mon) 4.76 5.13 4.76 5.13 282
13th Jun 2025 (Fri) 4.46 4.64 4.40 4.76 1,484
12th Jun 2025 (Thu) 4.94 4.94 4.94 5.27 335
11th Jun 2025 (Wed) 5.24 5.34 5.24 5.32 636
10th Jun 2025 (Tue) 5.44 5.58 5.26 5.26 3,806
9th Jun 2025 (Mon) 5.38 5.50 5.38 5.47 393
6th Jun 2025 (Fri) 5.20 5.26 5.02 5.10 3,427
5th Jun 2025 (Thu) 5.10 5.10 5.10 5.23 288
4th Jun 2025 (Wed) 4.95 4.96 4.95 4.935 44
3rd Jun 2025 (Tue) 4.72 5.08 4.72 4.99 1,304
2nd Jun 2025 (Mon) 4.30 4.43 4.30 4.50 1,824
30th May 2025 (Fri) 4.70 4.70 4.68 4.65 130
29th May 2025 (Thu) 4.62 4.87 4.62 4.87 348
28th May 2025 (Wed) 4.81 4.81 4.65 4.62 5,875
27th May 2025 (Tue) 4.12 4.82 4.09 4.695 2,170
26th May 2025 (Mon) 3.93 3.93 3.93 3.93 0
23rd May 2025 (Fri) 4.01 4.07 3.61 3.945 756
22nd May 2025 (Thu) 3.93 3.93 3.91 3.925 3,698
21st May 2025 (Wed) 3.72 3.80 3.61 3.70 4,121
FTSE 100 Latest
Value8,985.37
Change-6.75