UK markets closed

Strategic Equity Capital Plc (SEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
332.00-2.00 (-0.60%)
At close: 05:15PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024334.00334.00328.18332.00332.0094,498
18 Apr 2024327.00334.00326.20334.00334.00284,348
17 Apr 2024328.00329.00325.15328.00328.0014,154
16 Apr 2024331.00331.00324.10329.00329.0023,695
15 Apr 2024327.00331.00324.00328.50328.5021,731
12 Apr 2024325.00331.00325.00331.00331.0052,837
11 Apr 2024326.00326.08324.49327.00327.00109,073
10 Apr 2024324.34324.34322.47324.00324.0022,981
09 Apr 2024325.00328.00320.00322.50322.5044,461
08 Apr 2024322.00323.00318.95322.00322.0089,515
05 Apr 2024318.00322.16317.00319.00319.0018,793
04 Apr 2024319.00320.30317.00318.00318.0034,403
03 Apr 2024321.40321.40319.20320.50320.505,962
02 Apr 2024321.50321.50320.00321.50321.50106,208
28 Mar 2024315.84321.58315.84321.50321.5088,930
27 Mar 2024317.94321.80317.94320.00320.0020,335
26 Mar 2024321.00321.90318.00319.50319.5034,341
25 Mar 2024323.00323.00317.70323.00323.0019,476
22 Mar 2024323.00327.00318.43327.00327.0086,424
21 Mar 2024319.00324.00318.00324.00324.0031,991
20 Mar 2024322.00322.00317.00318.00318.00146,417
19 Mar 2024323.00324.80320.69323.00323.0064,842
18 Mar 2024319.00323.00316.00323.00323.00128,603
15 Mar 2024320.00325.00311.00311.00311.00106,360
14 Mar 2024320.00321.21320.00320.00320.0011,110
13 Mar 2024323.00324.25315.00319.00319.00281,650
12 Mar 2024324.00326.45322.55325.00325.0047,772
11 Mar 2024324.00327.00322.25323.00323.0011,878
08 Mar 2024315.00325.00315.00323.00323.0032,214
07 Mar 2024319.00319.00316.00317.00317.0045,722
06 Mar 2024321.00321.00315.00317.00317.0035,187
05 Mar 2024318.00321.00318.00319.00319.0072,218
04 Mar 2024319.00322.00313.00319.00319.0044,933
01 Mar 2024315.00318.00314.44318.00318.0030,905
29 Feb 2024312.00316.48307.00307.00307.0052,287
28 Feb 2024315.00316.00315.00315.00315.0014,221
27 Feb 2024318.00319.00314.65316.00316.0030,488
26 Feb 2024314.00319.00308.90315.00315.0038,882
23 Feb 2024312.00314.00309.00313.00313.00127,492
22 Feb 2024314.00317.00311.50312.00312.00147,877
21 Feb 2024318.00318.00310.00311.00311.0088,475
20 Feb 2024313.00315.10313.00314.50314.5037,168
19 Feb 2024316.00316.00313.00316.00316.0065,039
16 Feb 2024315.40316.00315.40316.00316.00793
15 Feb 2024314.00314.00312.04314.00314.0027,363
14 Feb 2024310.00312.00310.00310.00310.0025,195
13 Feb 2024314.00314.35310.56312.00312.0027,333
12 Feb 2024312.00314.20310.00317.00317.0011,652
09 Feb 2024315.00315.00310.00315.00315.0042,807
08 Feb 2024312.00315.00310.00310.00310.0041,346
07 Feb 2024313.00319.60313.00313.00313.00155,800
06 Feb 2024311.00317.00311.00312.00312.0013,892
05 Feb 2024316.00317.97315.00315.00315.0033,627
02 Feb 2024317.00319.00315.00318.00318.0018,950
01 Feb 2024322.00322.00316.00322.00322.0026,667
31 Jan 2024318.60319.91316.00318.00318.00516,258
30 Jan 2024318.60319.00317.92318.00318.0012,791
29 Jan 2024316.00321.35316.00317.00317.0036,230
26 Jan 2024317.50318.00317.50317.00317.003,722
25 Jan 2024315.00317.50315.00315.00315.007,560
24 Jan 2024319.00320.00316.00316.00316.0033,459
23 Jan 2024315.00322.00315.00314.00314.0016,444
22 Jan 2024318.88318.88312.00315.00315.0018,133
19 Jan 2024309.00320.29309.00309.00309.00165,716
18 Jan 2024314.00319.45311.00311.00311.0053,695
17 Jan 2024311.00316.10308.00314.00314.007,743
16 Jan 2024317.00319.10313.00314.00314.0024,655
15 Jan 2024320.10321.00319.00319.00319.0036,162
12 Jan 2024319.00321.85319.00319.00319.0031,447
11 Jan 2024320.91321.80320.00320.50320.5017,065
10 Jan 2024318.90322.00318.90319.00319.0013,721
09 Jan 2024321.75321.75318.84319.50319.5026,271
08 Jan 2024320.00321.80318.56320.00320.0021,336
05 Jan 2024322.00322.00318.00321.00321.001,224
04 Jan 2024322.00322.00319.50320.50320.503,167
03 Jan 2024322.00323.00319.16320.00320.0037,507
02 Jan 2024325.00326.00319.32320.00320.0014,290
29 Dec 2023316.00325.00316.00320.50320.5012,724
28 Dec 2023317.40323.45317.40318.50318.5011,221
27 Dec 2023323.00323.45318.67323.50323.50108,225
22 Dec 2023318.00320.10318.00318.00318.006,452
21 Dec 2023317.00319.85317.00318.00318.0020,835
20 Dec 2023318.00321.00318.00319.00319.0012,859
19 Dec 2023318.00320.00314.00320.00320.0017,098
18 Dec 2023319.00319.30312.00312.00312.009,188
15 Dec 2023315.00320.00312.30320.00320.00546,109
14 Dec 2023316.00316.50312.30314.00314.0037,882
13 Dec 2023313.00314.00312.05313.00313.0055,997
12 Dec 2023312.00315.40312.00312.50312.5021,164
11 Dec 2023316.00316.00313.47313.50313.5018,812
08 Dec 2023313.58315.00313.58314.00314.00119,412
07 Dec 2023313.60314.35313.58314.50314.5015,343
06 Dec 2023315.00315.00312.00315.50315.50191,306
05 Dec 2023311.00312.20310.20312.50312.5010,074
04 Dec 2023312.35312.35311.15312.50312.503,194
01 Dec 2023312.00312.20310.00310.00310.00159,674
30 Nov 2023307.96311.50307.96311.50311.5024,224
29 Nov 2023312.00312.00307.80312.00312.0011,060
28 Nov 2023308.00312.00307.50312.00312.00162,070
27 Nov 2023307.32307.32305.45306.50306.5013,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...