UK Markets closed

Strategic Equity Capital Plc (SEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
301.00+1.00 (+0.33%)
At close: 05:55PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023304.00304.00298.44301.00301.0076,603
26 Jan 2023300.00303.00296.15300.00300.00111,697
25 Jan 2023296.00297.78296.00299.00299.0012,470
24 Jan 2023299.81299.82297.47300.00300.0088,702
23 Jan 2023296.00298.00293.00295.50295.5084,261
20 Jan 2023294.00297.12291.15295.00295.0059,298
19 Jan 2023291.00296.00290.00294.50294.50122,591
18 Jan 2023285.00295.00285.00291.00291.0068,309
17 Jan 2023291.00295.00288.11295.00295.00113,223
16 Jan 2023288.00292.00288.00288.00288.0090,728
13 Jan 2023290.00292.00287.85291.00291.0043,305
12 Jan 2023287.00292.00287.00291.50291.5032,870
11 Jan 2023287.00287.04285.02289.50289.507,921
10 Jan 2023279.00287.38279.00286.50286.50173,576
09 Jan 2023285.00287.16285.00288.50288.5013,706
06 Jan 2023280.00284.31280.00284.50284.50131,238
05 Jan 2023278.00284.74278.00284.50284.5034,639
04 Jan 2023270.00279.00270.00279.00279.006,062
03 Jan 2023272.00276.50267.00275.00275.001,053
30 Dec 2022272.00275.25265.13275.00275.0013,091
29 Dec 2022271.26271.26271.26274.50274.503,911
28 Dec 2022270.00275.00266.30275.00275.00134,564
23 Dec 2022270.00276.00268.00276.00276.0041,174
22 Dec 2022271.00276.00268.00270.00270.00134,195
21 Dec 2022276.00276.00266.00274.00274.0057,877
20 Dec 2022281.00281.00266.28280.00280.00101,536
19 Dec 2022282.00282.00265.16275.00275.00104,430
16 Dec 2022281.00281.00265.00268.00268.00103,304
15 Dec 2022267.00273.00264.00270.00270.0069,495
14 Dec 2022281.00281.00267.14273.50273.5079,158
13 Dec 2022269.00279.00267.00269.50269.5077,325
12 Dec 2022273.00273.00266.10270.50270.5048,292
09 Dec 2022272.00275.00270.00271.50271.50128,372
08 Dec 2022273.00276.56273.00273.00273.0021,160
07 Dec 2022281.00281.00275.10279.50279.508,911
06 Dec 2022273.00279.00273.00279.00279.0024,212
05 Dec 2022272.00272.25268.57275.50275.5068,696
02 Dec 2022265.00269.55265.00270.50270.5035,685
01 Dec 2022264.00264.00260.75268.00268.0036,110
30 Nov 2022270.00270.00263.00267.00267.0023,742
29 Nov 2022264.00271.65264.00273.00273.0060,221
28 Nov 2022267.00267.00262.75272.50272.50120,853
25 Nov 2022268.00274.75268.00276.00276.0071,657
24 Nov 2022267.00274.09267.00276.50276.504,851
23 Nov 2022270.00276.00269.00276.00276.0035,180
22 Nov 2022276.00276.00266.67276.00276.0020,926
21 Nov 2022270.00270.21266.28270.00270.0015,686
18 Nov 2022275.00275.00268.00268.00268.0027,170
17 Nov 2022271.00274.22269.64276.00276.0029,704
16 Nov 2022280.00280.00269.14275.50275.5018,182
15 Nov 2022276.00278.63269.90273.50273.5027,789
14 Nov 2022269.00271.61266.00272.50272.5020,138
11 Nov 2022270.00270.68263.73269.00269.0039,099
10 Nov 2022270.00270.00259.50270.00270.005,711
09 Nov 2022270.00270.00260.00260.00260.00205,668
08 Nov 2022263.00265.04261.30262.00262.0091,932
07 Nov 2022262.00265.05260.00262.00262.0060,237
04 Nov 2022269.00269.00260.00263.00263.0075,510
03 Nov 2022260.00267.00260.00266.00266.0091,086
02 Nov 2022263.50265.00258.00264.00264.0044,167
01 Nov 2022260.00268.00260.00262.00262.0055,804
31 Oct 2022263.00263.00259.00263.50263.5048,720
28 Oct 2022267.00268.00259.00268.00268.0052,390
27 Oct 2022262.00262.00262.00264.00264.0044,860
26 Oct 2022269.00269.00259.00263.50263.5086,041
25 Oct 2022270.00270.00257.00270.00270.0094,507
24 Oct 2022258.00269.00252.00263.50263.5097,425
21 Oct 2022260.00265.00257.00264.00264.00115,374
20 Oct 2022270.00270.00256.75266.00266.0084,854
19 Oct 2022258.00262.00254.00260.00260.0076,388
18 Oct 2022260.00271.00258.00260.00260.004,432
17 Oct 2022271.00271.00259.00265.50265.5053,903
14 Oct 2022259.00271.00259.00266.00266.0018,957
13 Oct 2022260.00262.98258.00258.00258.0074,452
12 Oct 2022262.00264.00255.00260.00260.00110,464
11 Oct 2022262.00273.00259.70262.00262.0056,828
10 Oct 2022265.00273.00260.65268.00268.0027,021
07 Oct 2022267.00268.54267.00269.50269.5034,996
06 Oct 2022273.00273.00267.00267.00267.00247,832
05 Oct 2022268.00273.00268.00268.00268.00930
04 Oct 2022265.00269.94262.33265.00265.00359
03 Oct 2022260.00274.00257.00260.00260.0042,986
30 Sept 2022265.00268.54260.00262.00262.0054,502
29 Sept 2022263.00272.39261.00262.00262.0078,628
28 Sept 2022270.00279.00262.92265.00265.00102,980
27 Sept 2022276.00282.00272.00276.00276.00118,911
26 Sept 2022280.00283.00276.00279.00279.0095,205
23 Sept 2022279.00283.00279.00281.00281.00171,083
22 Sept 2022278.00280.00278.00278.00278.0072,862
21 Sept 2022282.00284.00277.00277.00277.00139,235
20 Sept 2022287.00290.89283.00283.00283.00142,760
16 Sept 2022285.00292.08285.00290.00290.00161,986
15 Sept 2022288.00290.67285.24286.50286.5098,032
14 Sept 2022289.00290.00285.00285.00285.0099,759
13 Sept 2022290.00299.00285.00285.00285.0095,264
12 Sept 2022293.00295.24286.00293.00293.00128,638
09 Sept 2022297.00300.00287.00287.00287.0074,945
08 Sept 2022287.00292.00283.70292.00292.00148,924
07 Sept 2022289.00289.72282.21288.00288.002,938
06 Sept 2022290.00298.00290.00294.00294.00144,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...