Strategic Equity Capital Plc (SEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:14PM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 289.68 | 294.00 | 289.68 | 294.00 | 294.00 | 16,964 |
| 29 Mar 2023 | 288.00 | 295.23 | 288.00 | 298.50 | 298.50 | 20,155 |
| 28 Mar 2023 | 290.00 | 293.50 | 289.48 | 292.00 | 292.00 | 49,415 |
| 27 Mar 2023 | 290.00 | 293.19 | 290.00 | 290.00 | 290.00 | 8,454 |
| 24 Mar 2023 | 288.00 | 292.00 | 284.00 | 292.00 | 292.00 | 123,837 |
| 23 Mar 2023 | 292.00 | 292.93 | 290.00 | 292.00 | 292.00 | 27,340 |
| 22 Mar 2023 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 60,823 |
| 21 Mar 2023 | 292.00 | 296.51 | 290.00 | 292.00 | 292.00 | 36,883 |
| 20 Mar 2023 | 292.00 | 295.42 | 287.00 | 290.00 | 290.00 | 108,558 |
| 17 Mar 2023 | 297.00 | 300.61 | 290.00 | 290.00 | 290.00 | 157,994 |
| 16 Mar 2023 | 297.00 | 300.63 | 296.41 | 297.00 | 297.00 | 26,379 |
| 15 Mar 2023 | 298.00 | 302.50 | 293.00 | 297.00 | 297.00 | 70,819 |
| 14 Mar 2023 | 302.06 | 302.94 | 298.26 | 302.50 | 302.50 | 20,946 |
| 13 Mar 2023 | 302.00 | 303.32 | 296.92 | 299.50 | 299.50 | 110,484 |
| 10 Mar 2023 | 300.00 | 304.02 | 300.00 | 300.00 | 300.00 | 119,220 |
| 09 Mar 2023 | 303.00 | 304.60 | 300.00 | 305.00 | 305.00 | 35,915 |
| 08 Mar 2023 | 303.00 | 304.00 | 300.24 | 305.50 | 305.50 | 64,371 |
| 07 Mar 2023 | 303.00 | 306.00 | 300.48 | 306.50 | 306.50 | 47,896 |
| 06 Mar 2023 | 300.00 | 306.00 | 300.00 | 303.00 | 303.00 | 29,655 |
| 03 Mar 2023 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 452 |
| 02 Mar 2023 | 302.00 | 303.20 | 302.00 | 302.00 | 302.00 | 106,387 |
| 01 Mar 2023 | 305.00 | 305.00 | 303.00 | 305.00 | 305.00 | 12,334 |
| 28 Feb 2023 | 301.00 | 305.40 | 301.00 | 302.50 | 302.50 | 96,068 |
| 27 Feb 2023 | 301.00 | 306.00 | 301.00 | 305.50 | 305.50 | 37,516 |
| 24 Feb 2023 | 303.00 | 305.04 | 301.41 | 303.00 | 303.00 | 11,910 |
| 23 Feb 2023 | 301.00 | 306.92 | 301.00 | 305.00 | 305.00 | 29,667 |
| 22 Feb 2023 | 302.00 | 307.44 | 302.00 | 306.00 | 306.00 | 42,813 |
| 21 Feb 2023 | 301.00 | 303.96 | 301.00 | 303.00 | 303.00 | 7,526 |
| 20 Feb 2023 | 302.00 | 303.55 | 302.00 | 309.00 | 309.00 | 7,861 |
| 17 Feb 2023 | 302.00 | 312.10 | 302.00 | 308.50 | 308.50 | 1,134 |
| 16 Feb 2023 | 305.00 | 307.00 | 302.00 | 310.00 | 310.00 | 52,872 |
| 15 Feb 2023 | 307.00 | 307.60 | 303.00 | 305.00 | 305.00 | 55,768 |
| 14 Feb 2023 | 306.12 | 310.08 | 306.12 | 313.00 | 313.00 | 32,619 |
| 13 Feb 2023 | 306.00 | 312.72 | 306.00 | 314.00 | 314.00 | 20,985 |
| 10 Feb 2023 | 310.00 | 318.00 | 303.55 | 312.00 | 312.00 | 50,220 |
| 09 Feb 2023 | 306.00 | 313.50 | 306.00 | 315.50 | 315.50 | 8,513 |
| 08 Feb 2023 | 312.00 | 312.68 | 305.58 | 310.00 | 310.00 | 42,680 |
| 07 Feb 2023 | 310.00 | 312.00 | 301.12 | 312.00 | 312.00 | 34,474 |
| 06 Feb 2023 | 303.00 | 303.55 | 297.36 | 303.00 | 303.00 | 21,038 |
| 03 Feb 2023 | 304.00 | 305.00 | 300.80 | 305.00 | 305.00 | 88,176 |
| 02 Feb 2023 | 300.00 | 304.00 | 297.94 | 304.00 | 304.00 | 59,513 |
| 01 Feb 2023 | 295.00 | 303.00 | 293.60 | 303.00 | 303.00 | 9,411 |
| 31 Jan 2023 | 301.00 | 303.01 | 295.31 | 303.00 | 303.00 | 56,467 |
| 30 Jan 2023 | 300.00 | 302.00 | 296.15 | 302.00 | 302.00 | 85,442 |
| 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 |
| *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.
