Strategic Equity Capital Plc (SEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:55PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 304.00 | 304.00 | 298.44 | 301.00 | 301.00 | 76,603 |
| 26 Jan 2023 | 300.00 | 303.00 | 296.15 | 300.00 | 300.00 | 111,697 |
| 25 Jan 2023 | 296.00 | 297.78 | 296.00 | 299.00 | 299.00 | 12,470 |
| 24 Jan 2023 | 299.81 | 299.82 | 297.47 | 300.00 | 300.00 | 88,702 |
| 23 Jan 2023 | 296.00 | 298.00 | 293.00 | 295.50 | 295.50 | 84,261 |
| 20 Jan 2023 | 294.00 | 297.12 | 291.15 | 295.00 | 295.00 | 59,298 |
| 19 Jan 2023 | 291.00 | 296.00 | 290.00 | 294.50 | 294.50 | 122,591 |
| 18 Jan 2023 | 285.00 | 295.00 | 285.00 | 291.00 | 291.00 | 68,309 |
| 17 Jan 2023 | 291.00 | 295.00 | 288.11 | 295.00 | 295.00 | 113,223 |
| 16 Jan 2023 | 288.00 | 292.00 | 288.00 | 288.00 | 288.00 | 90,728 |
| 13 Jan 2023 | 290.00 | 292.00 | 287.85 | 291.00 | 291.00 | 43,305 |
| 12 Jan 2023 | 287.00 | 292.00 | 287.00 | 291.50 | 291.50 | 32,870 |
| 11 Jan 2023 | 287.00 | 287.04 | 285.02 | 289.50 | 289.50 | 7,921 |
| 10 Jan 2023 | 279.00 | 287.38 | 279.00 | 286.50 | 286.50 | 173,576 |
| 09 Jan 2023 | 285.00 | 287.16 | 285.00 | 288.50 | 288.50 | 13,706 |
| 06 Jan 2023 | 280.00 | 284.31 | 280.00 | 284.50 | 284.50 | 131,238 |
| 05 Jan 2023 | 278.00 | 284.74 | 278.00 | 284.50 | 284.50 | 34,639 |
| 04 Jan 2023 | 270.00 | 279.00 | 270.00 | 279.00 | 279.00 | 6,062 |
| 03 Jan 2023 | 272.00 | 276.50 | 267.00 | 275.00 | 275.00 | 1,053 |
| 30 Dec 2022 | 272.00 | 275.25 | 265.13 | 275.00 | 275.00 | 13,091 |
| 29 Dec 2022 | 271.26 | 271.26 | 271.26 | 274.50 | 274.50 | 3,911 |
| 28 Dec 2022 | 270.00 | 275.00 | 266.30 | 275.00 | 275.00 | 134,564 |
| 23 Dec 2022 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 41,174 |
| 22 Dec 2022 | 271.00 | 276.00 | 268.00 | 270.00 | 270.00 | 134,195 |
| 21 Dec 2022 | 276.00 | 276.00 | 266.00 | 274.00 | 274.00 | 57,877 |
| 20 Dec 2022 | 281.00 | 281.00 | 266.28 | 280.00 | 280.00 | 101,536 |
| 19 Dec 2022 | 282.00 | 282.00 | 265.16 | 275.00 | 275.00 | 104,430 |
| 16 Dec 2022 | 281.00 | 281.00 | 265.00 | 268.00 | 268.00 | 103,304 |
| 15 Dec 2022 | 267.00 | 273.00 | 264.00 | 270.00 | 270.00 | 69,495 |
| 14 Dec 2022 | 281.00 | 281.00 | 267.14 | 273.50 | 273.50 | 79,158 |
| 13 Dec 2022 | 269.00 | 279.00 | 267.00 | 269.50 | 269.50 | 77,325 |
| 12 Dec 2022 | 273.00 | 273.00 | 266.10 | 270.50 | 270.50 | 48,292 |
| 09 Dec 2022 | 272.00 | 275.00 | 270.00 | 271.50 | 271.50 | 128,372 |
| 08 Dec 2022 | 273.00 | 276.56 | 273.00 | 273.00 | 273.00 | 21,160 |
| 07 Dec 2022 | 281.00 | 281.00 | 275.10 | 279.50 | 279.50 | 8,911 |
| 06 Dec 2022 | 273.00 | 279.00 | 273.00 | 279.00 | 279.00 | 24,212 |
| 05 Dec 2022 | 272.00 | 272.25 | 268.57 | 275.50 | 275.50 | 68,696 |
| 02 Dec 2022 | 265.00 | 269.55 | 265.00 | 270.50 | 270.50 | 35,685 |
| 01 Dec 2022 | 264.00 | 264.00 | 260.75 | 268.00 | 268.00 | 36,110 |
| 30 Nov 2022 | 270.00 | 270.00 | 263.00 | 267.00 | 267.00 | 23,742 |
| 29 Nov 2022 | 264.00 | 271.65 | 264.00 | 273.00 | 273.00 | 60,221 |
| 28 Nov 2022 | 267.00 | 267.00 | 262.75 | 272.50 | 272.50 | 120,853 |
| 25 Nov 2022 | 268.00 | 274.75 | 268.00 | 276.00 | 276.00 | 71,657 |
| 24 Nov 2022 | 267.00 | 274.09 | 267.00 | 276.50 | 276.50 | 4,851 |
| 23 Nov 2022 | 270.00 | 276.00 | 269.00 | 276.00 | 276.00 | 35,180 |
| 22 Nov 2022 | 276.00 | 276.00 | 266.67 | 276.00 | 276.00 | 20,926 |
| 21 Nov 2022 | 270.00 | 270.21 | 266.28 | 270.00 | 270.00 | 15,686 |
| 18 Nov 2022 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | 27,170 |
| 17 Nov 2022 | 271.00 | 274.22 | 269.64 | 276.00 | 276.00 | 29,704 |
| 16 Nov 2022 | 280.00 | 280.00 | 269.14 | 275.50 | 275.50 | 18,182 |
| 15 Nov 2022 | 276.00 | 278.63 | 269.90 | 273.50 | 273.50 | 27,789 |
| 14 Nov 2022 | 269.00 | 271.61 | 266.00 | 272.50 | 272.50 | 20,138 |
| 11 Nov 2022 | 270.00 | 270.68 | 263.73 | 269.00 | 269.00 | 39,099 |
| 10 Nov 2022 | 270.00 | 270.00 | 259.50 | 270.00 | 270.00 | 5,711 |
| 09 Nov 2022 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 205,668 |
| 08 Nov 2022 | 263.00 | 265.04 | 261.30 | 262.00 | 262.00 | 91,932 |
| 07 Nov 2022 | 262.00 | 265.05 | 260.00 | 262.00 | 262.00 | 60,237 |
| 04 Nov 2022 | 269.00 | 269.00 | 260.00 | 263.00 | 263.00 | 75,510 |
| 03 Nov 2022 | 260.00 | 267.00 | 260.00 | 266.00 | 266.00 | 91,086 |
| 02 Nov 2022 | 263.50 | 265.00 | 258.00 | 264.00 | 264.00 | 44,167 |
| 01 Nov 2022 | 260.00 | 268.00 | 260.00 | 262.00 | 262.00 | 55,804 |
| 31 Oct 2022 | 263.00 | 263.00 | 259.00 | 263.50 | 263.50 | 48,720 |
| 28 Oct 2022 | 267.00 | 268.00 | 259.00 | 268.00 | 268.00 | 52,390 |
| 27 Oct 2022 | 262.00 | 262.00 | 262.00 | 264.00 | 264.00 | 44,860 |
| 26 Oct 2022 | 269.00 | 269.00 | 259.00 | 263.50 | 263.50 | 86,041 |
| 25 Oct 2022 | 270.00 | 270.00 | 257.00 | 270.00 | 270.00 | 94,507 |
| 24 Oct 2022 | 258.00 | 269.00 | 252.00 | 263.50 | 263.50 | 97,425 |
| 21 Oct 2022 | 260.00 | 265.00 | 257.00 | 264.00 | 264.00 | 115,374 |
| 20 Oct 2022 | 270.00 | 270.00 | 256.75 | 266.00 | 266.00 | 84,854 |
| 19 Oct 2022 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 76,388 |
| 18 Oct 2022 | 260.00 | 271.00 | 258.00 | 260.00 | 260.00 | 4,432 |
| 17 Oct 2022 | 271.00 | 271.00 | 259.00 | 265.50 | 265.50 | 53,903 |
| 14 Oct 2022 | 259.00 | 271.00 | 259.00 | 266.00 | 266.00 | 18,957 |
| 13 Oct 2022 | 260.00 | 262.98 | 258.00 | 258.00 | 258.00 | 74,452 |
| 12 Oct 2022 | 262.00 | 264.00 | 255.00 | 260.00 | 260.00 | 110,464 |
| 11 Oct 2022 | 262.00 | 273.00 | 259.70 | 262.00 | 262.00 | 56,828 |
| 10 Oct 2022 | 265.00 | 273.00 | 260.65 | 268.00 | 268.00 | 27,021 |
| 07 Oct 2022 | 267.00 | 268.54 | 267.00 | 269.50 | 269.50 | 34,996 |
| 06 Oct 2022 | 273.00 | 273.00 | 267.00 | 267.00 | 267.00 | 247,832 |
| 05 Oct 2022 | 268.00 | 273.00 | 268.00 | 268.00 | 268.00 | 930 |
| 04 Oct 2022 | 265.00 | 269.94 | 262.33 | 265.00 | 265.00 | 359 |
| 03 Oct 2022 | 260.00 | 274.00 | 257.00 | 260.00 | 260.00 | 42,986 |
| 30 Sept 2022 | 265.00 | 268.54 | 260.00 | 262.00 | 262.00 | 54,502 |
| 29 Sept 2022 | 263.00 | 272.39 | 261.00 | 262.00 | 262.00 | 78,628 |
| 28 Sept 2022 | 270.00 | 279.00 | 262.92 | 265.00 | 265.00 | 102,980 |
| 27 Sept 2022 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 118,911 |
| 26 Sept 2022 | 280.00 | 283.00 | 276.00 | 279.00 | 279.00 | 95,205 |
| 23 Sept 2022 | 279.00 | 283.00 | 279.00 | 281.00 | 281.00 | 171,083 |
| 22 Sept 2022 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 72,862 |
| 21 Sept 2022 | 282.00 | 284.00 | 277.00 | 277.00 | 277.00 | 139,235 |
| 20 Sept 2022 | 287.00 | 290.89 | 283.00 | 283.00 | 283.00 | 142,760 |
| 16 Sept 2022 | 285.00 | 292.08 | 285.00 | 290.00 | 290.00 | 161,986 |
| 15 Sept 2022 | 288.00 | 290.67 | 285.24 | 286.50 | 286.50 | 98,032 |
| 14 Sept 2022 | 289.00 | 290.00 | 285.00 | 285.00 | 285.00 | 99,759 |
| 13 Sept 2022 | 290.00 | 299.00 | 285.00 | 285.00 | 285.00 | 95,264 |
| 12 Sept 2022 | 293.00 | 295.24 | 286.00 | 293.00 | 293.00 | 128,638 |
| 09 Sept 2022 | 297.00 | 300.00 | 287.00 | 287.00 | 287.00 | 74,945 |
| 08 Sept 2022 | 287.00 | 292.00 | 283.70 | 292.00 | 292.00 | 148,924 |
| 07 Sept 2022 | 289.00 | 289.72 | 282.21 | 288.00 | 288.00 | 2,938 |
| 06 Sept 2022 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 144,635 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
