UK markets close in 7 hours 15 minutes

Strategic Equity Capital Plc (SEC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
262.00-5.00 (-1.87%)
As of 09:00AM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022264.00264.00262.00262.00262.005,777
30 Nov 2022------
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
13 Oct 20222 Dividend
12 Oct 2022262.00264.00255.00260.00258.00110,464
11 Oct 2022262.00273.00259.70262.00259.9856,828
10 Oct 2022265.00273.00260.65268.00265.9427,021
07 Oct 2022267.00268.54267.00269.50267.4334,996
06 Oct 2022273.00273.00267.00267.00264.95247,832
05 Oct 2022268.00273.00268.00268.00265.94930
04 Oct 2022265.00269.94262.33265.00262.96359
03 Oct 2022260.00274.00257.00260.00258.0042,986
30 Sept 2022265.00268.54260.00262.00259.9854,502
29 Sept 2022263.00272.39261.00262.00259.9878,628
28 Sept 2022270.00279.00262.92265.00262.96102,980
27 Sept 2022276.00282.00272.00276.00273.88118,911
26 Sept 2022280.00283.00276.00279.00276.8595,205
23 Sept 2022279.00283.00279.00281.00278.84171,083
22 Sept 2022278.00280.00278.00278.00275.8672,862
21 Sept 2022282.00284.00277.00277.00274.87139,235
20 Sept 2022287.00290.89283.00283.00280.82142,760
16 Sept 2022285.00292.08285.00290.00287.77161,986
15 Sept 2022288.00290.67285.24286.50284.3098,032
14 Sept 2022289.00290.00285.00285.00282.8199,759
13 Sept 2022290.00299.00285.00285.00282.8195,264
12 Sept 2022293.00295.24286.00293.00290.75128,638
09 Sept 2022297.00300.00287.00287.00284.7974,945
08 Sept 2022287.00292.00283.70292.00289.75148,924
07 Sept 2022289.00289.72282.21288.00285.782,938
06 Sept 2022290.00298.00290.00294.00291.74144,635
05 Sept 2022288.00294.00285.00291.00288.7693,345
02 Sept 2022290.00294.00289.00294.00291.74183,320
01 Sept 2022288.00292.28284.00289.00286.7843,164
31 Aug 2022292.45294.13290.00291.00288.76117,574
30 Aug 2022288.00292.44288.00288.00285.78142,293
26 Aug 2022295.49295.49295.49294.50292.23498
25 Aug 2022291.00295.50290.00292.00289.759,925
24 Aug 2022292.00292.66290.00290.50288.27157,166
23 Aug 2022292.00292.15290.01292.00289.7547,927
22 Aug 2022290.00294.38290.00292.00289.756,042
19 Aug 2022289.00295.13287.75290.00287.77125,857
18 Aug 2022294.00296.38291.00292.00289.75135,512
17 Aug 2022298.00301.00292.00294.00291.7446,056
16 Aug 2022304.00304.00298.00299.00296.70160,304
15 Aug 2022302.00303.13300.00303.00300.6735,955
12 Aug 2022302.00303.00295.00300.00297.6995,898
11 Aug 2022297.00302.00297.00300.00297.6966,044
10 Aug 2022297.00298.00293.00297.50295.2122,810
09 Aug 2022293.00296.95293.00296.50294.2288,262
08 Aug 2022295.00298.00295.00295.00292.7365,021
05 Aug 2022294.00296.00290.32295.00292.73143,812
04 Aug 2022290.00292.53289.20292.50290.2517,156
03 Aug 2022290.00294.00289.00294.00291.7455,963
02 Aug 2022290.00292.50290.00290.00287.7726,071
01 Aug 2022290.00292.50288.00291.50289.2672,039
29 Jul 2022290.00293.00281.43289.00286.7810,212
28 Jul 2022295.00295.00285.93290.50288.275,073
27 Jul 2022292.80294.00285.00290.00287.7725,285
26 Jul 2022295.00295.00280.99285.00282.81175,767
25 Jul 2022291.64291.64284.00288.50286.283,250
22 Jul 2022285.00287.20283.42285.00282.8117,410
21 Jul 2022285.00286.80285.00285.00282.815,704
20 Jul 2022290.00290.00282.00290.00287.77175,695
19 Jul 2022285.00285.00280.00283.50281.32138,735
18 Jul 2022282.00287.18282.00282.00279.8351,143
15 Jul 2022283.00283.84282.00283.50281.32163,404
14 Jul 2022280.00282.52280.00282.50280.337,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...