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!

-1x Square (SSQE) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.29 2.29 2.29 2.29 0
9th Jul 2026 (Thu) 2.36 2.36 2.29 2.29 0
8th Jul 2026 (Wed) 2.29 2.36 2.29 2.36 0
7th Jul 2026 (Tue) 2.27 2.29 2.27 2.29 0
6th Jul 2026 (Mon) 2.25 2.27 2.25 2.27 0
3rd Jul 2026 (Fri) 2.25 2.25 2.25 2.25 0
2nd Jul 2026 (Thu) 2.29 2.29 2.25 2.25 0
1st Jul 2026 (Wed) 2.33 2.33 2.29 2.29 0
30th Jun 2026 (Tue) 2.29 2.33 2.29 2.33 0
29th Jun 2026 (Mon) 2.34 2.34 2.29 2.29 0
26th Jun 2026 (Fri) 2.39 2.39 2.34 2.34 0
25th Jun 2026 (Thu) 2.33 2.39 2.33 2.39 0
24th Jun 2026 (Wed) 2.48 2.48 2.33 2.33 0
23rd Jun 2026 (Tue) 2.45 2.48 2.45 2.48 0
22nd Jun 2026 (Mon) 2.44 2.45 2.44 2.45 0
19th Jun 2026 (Fri) 2.39 2.44 2.39 2.44 0
18th Jun 2026 (Thu) 2.35 2.39 2.35 2.39 0
17th Jun 2026 (Wed) 2.34 2.35 2.34 2.35 0
16th Jun 2026 (Tue) 2.37 2.37 2.34 2.34 0
15th Jun 2026 (Mon) 2.54 2.54 2.37 2.37 0
12th Jun 2026 (Fri) 2.67 2.67 2.54 2.54 0
11th Jun 2026 (Thu) 2.62 2.67 2.62 2.67 0
10th Jun 2026 (Wed) 2.65 2.65 2.62 2.62 0
9th Jun 2026 (Tue) 2.54 2.65 2.54 2.65 0
8th Jun 2026 (Mon) 2.59 2.59 2.54 2.54 0
5th Jun 2026 (Fri) 2.49 2.59 2.49 2.59 0
4th Jun 2026 (Thu) 2.55 2.55 2.49 2.49 0
3rd Jun 2026 (Wed) 2.38 2.55 2.38 2.55 0
2nd Jun 2026 (Tue) 2.34 2.38 2.34 2.38 0
1st Jun 2026 (Mon) 2.33 2.34 2.33 2.34 0
29th May 2026 (Fri) 2.48 2.48 2.33 2.33 0
28th May 2026 (Thu) 2.50 2.50 2.48 2.48 0
27th May 2026 (Wed) 2.60 2.60 2.50 2.50 0
26th May 2026 (Tue) 2.64 2.64 2.64 2.60 1
25th May 2026 (Mon) 2.63 2.63 2.63 2.63 0
22nd May 2026 (Fri) 2.61 2.63 2.61 2.63 0
21st May 2026 (Thu) 2.51 2.61 2.51 2.61 0
20th May 2026 (Wed) 2.58 2.58 2.51 2.51 0
19th May 2026 (Tue) 2.52 2.58 2.52 2.58 0
18th May 2026 (Mon) 2.58 2.58 2.52 2.52 0
15th May 2026 (Fri) 2.53 2.58 2.53 2.58 0
14th May 2026 (Thu) 2.51 2.53 2.51 2.53 0
13th May 2026 (Wed) 2.47 2.51 2.47 2.51 0
12th May 2026 (Tue) 2.41 2.47 2.41 2.47 0
11th May 2026 (Mon) 2.38 2.41 2.38 2.41 0
FTSE 100 Latest
Value10,497.29
Change24.84