UK markets closed

Strategic Equity Capital Plc (SEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
300.000.00 (0.00%)
At close: 05:30PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022302.00303.00295.00300.00300.0095,898
11 Aug 2022297.00302.00297.00300.00300.0066,044
10 Aug 2022297.00298.00293.00297.50297.5022,810
09 Aug 2022293.00296.95293.00296.50296.5088,262
08 Aug 2022295.00298.00295.00295.00295.0065,021
05 Aug 2022294.00296.00290.32295.00295.00143,812
04 Aug 2022290.00292.53289.20292.50292.5017,156
03 Aug 2022290.00294.00289.00294.00294.0055,963
02 Aug 2022290.00292.50290.00290.00290.0026,071
01 Aug 2022290.00292.50288.00291.50291.5072,039
29 Jul 2022290.00293.00281.43289.00289.0010,212
28 Jul 2022295.00295.00285.93290.50290.505,073
27 Jul 2022292.80294.00285.00290.00290.0025,285
26 Jul 2022295.00295.00280.99285.00285.00175,767
25 Jul 2022291.64291.64284.00288.50288.503,250
22 Jul 2022285.00287.20283.42285.00285.0017,410
21 Jul 2022285.00286.80285.00285.00285.005,704
20 Jul 2022290.00290.00282.00290.00290.00175,695
19 Jul 2022285.00285.00280.00283.50283.50138,735
18 Jul 2022282.00287.18282.00282.00282.0051,143
15 Jul 2022283.00283.84282.00283.50283.50163,404
14 Jul 2022280.00282.52280.00282.50282.507,591
13 Jul 2022277.00280.00277.00282.00282.0010,094
12 Jul 2022280.00280.00278.00280.00280.0034,959
11 Jul 2022280.00283.03276.00278.00278.00122,852
08 Jul 2022282.00282.00278.00281.00281.0059,176
07 Jul 2022280.00284.20280.00280.50280.5047,489
06 Jul 2022280.00280.00278.00280.00280.0061,832
05 Jul 2022277.00279.50272.65276.50276.5019,601
04 Jul 2022278.00280.00272.00278.50278.50120,525
01 Jul 2022280.00283.70278.00276.00276.0087,464
30 Jun 2022272.00285.00272.00280.00280.0013,360
29 Jun 2022280.00280.50280.00285.00285.0083,294
28 Jun 2022280.00281.00278.00285.00285.00143,227
27 Jun 2022289.00289.00274.00284.50284.5012,374
24 Jun 2022280.00290.00272.00290.00290.00119,806
23 Jun 2022280.00285.00277.55280.00280.00100,798
22 Jun 2022282.00289.00280.00289.00289.0074,246
21 Jun 2022283.00283.00282.00282.00282.0041,529
20 Jun 2022281.00282.26280.00286.00286.001,993
17 Jun 2022288.00289.68273.00280.00280.00194,533
16 Jun 2022291.00295.51286.00289.50289.5027,208
15 Jun 2022294.00297.28292.00292.00292.00156,322
14 Jun 20222.902.982.902.932.9326,376
13 Jun 2022291.00295.40289.00291.00291.0057,241
10 Jun 2022291.00297.70291.00297.50297.50103,732
09 Jun 2022298.39298.39294.00299.00299.006,705
08 Jun 2022295.45299.41295.00297.50297.5062,323
07 Jun 2022295.00299.00293.00298.50298.505,672
06 Jun 2022292.95295.95292.95298.50298.504,551
01 Jun 2022295.00297.32287.42291.00291.00205,703
31 May 2022294.00294.00285.00292.00292.00106,667
30 May 2022285.00293.10285.00285.00285.00257,518
27 May 2022286.00291.40286.00286.00286.00102,693
26 May 2022282.00288.03282.00283.00283.00655
25 May 2022293.00293.00286.00293.00293.00224,522
24 May 2022285.00285.00284.00289.00289.0014,328
23 May 2022288.00289.00284.30288.00288.00211,607
20 May 2022287.51292.00287.50288.50288.5029,077
19 May 2022290.24290.24285.15287.50287.50115,526
18 May 2022288.00291.00288.00288.00288.00100,502
17 May 2022289.49289.49285.01290.00290.00143,233
16 May 2022289.70289.70286.55288.50288.50202,971
13 May 2022285.00286.00281.00285.00285.00240,722
12 May 2022285.00287.37281.00281.00281.00231,496
11 May 2022290.00293.00286.88290.00290.0042,795
10 May 2022283.00288.99282.99286.00286.0019,733
09 May 2022283.00285.34283.00287.00287.0035,458
06 May 2022290.00292.50283.00283.00283.00220,456
05 May 2022293.00295.25290.00290.00290.00245,618
04 May 2022290.00295.00286.14295.00295.0088,503
03 May 2022290.12292.00287.02292.00292.00235,841
29 Apr 2022295.00295.00286.00295.00295.00190,772
28 Apr 2022289.00291.20286.00287.00287.0042,546
27 Apr 2022288.18291.19288.18291.50291.5013,902
26 Apr 2022290.64292.20290.64292.50292.5010,252
25 Apr 2022290.64292.19288.00292.50292.50177,325
22 Apr 2022293.20296.00288.00293.50293.501,012,753
21 Apr 2022291.00293.64291.00294.00294.0061,659
20 Apr 2022290.00293.85290.00293.50293.506,500
19 Apr 2022292.00293.48290.00290.00290.0028,694
14 Apr 2022294.00296.00290.00290.50290.5020,096
13 Apr 2022300.00300.00293.00300.00300.0067,078
12 Apr 2022295.88296.00294.00296.00296.0039,796
11 Apr 2022295.00296.46294.00294.00294.0041,246
08 Apr 2022297.00300.00291.43300.00300.0024,939
07 Apr 2022296.46297.00292.62295.00295.0059,507
06 Apr 2022296.00300.50291.96297.00297.0054,108
05 Apr 2022297.00302.00294.00299.00299.0027,381
04 Apr 2022301.50301.53298.54298.50298.5054,190
01 Apr 2022296.20300.62295.20299.00299.0091,894
31 Mar 2022300.00302.48294.00300.00300.0029,682
30 Mar 2022301.00301.96296.33297.50297.5015,081
29 Mar 2022304.00305.72300.00298.50298.5026,644
28 Mar 2022306.12308.60301.40305.00305.0059,871
25 Mar 2022299.48306.25297.88304.50304.50193,585
24 Mar 2022309.00309.00297.79299.50299.509,230
23 Mar 2022310.00310.00298.08310.00310.0041,505
22 Mar 2022295.00306.00295.00302.00302.0021,235
21 Mar 2022304.00309.82296.00296.00296.0085,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...