Strategic Equity Capital Plc (SEC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:51AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 31,505 |
| 25 Apr 2024 | 334.00 | 334.00 | 329.50 | 331.00 | 331.00 | 87,420 |
| 24 Apr 2024 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 18,932 |
| 23 Apr 2024 | 330.00 | 334.00 | 329.22 | 330.00 | 330.00 | 22,133 |
| 22 Apr 2024 | 332.00 | 332.00 | 327.99 | 332.00 | 332.00 | 17,776 |
| 19 Apr 2024 | 330.00 | 334.00 | 328.18 | 332.00 | 332.00 | 58,641 |
| 18 Apr 2024 | 327.00 | 334.00 | 326.20 | 334.00 | 334.00 | 284,348 |
| 17 Apr 2024 | 328.00 | 329.00 | 325.15 | 328.00 | 328.00 | 14,154 |
| 16 Apr 2024 | 331.00 | 331.00 | 324.10 | 329.00 | 329.00 | 23,695 |
| 15 Apr 2024 | 327.00 | 331.00 | 324.00 | 328.50 | 328.50 | 21,731 |
| 12 Apr 2024 | 325.00 | 331.00 | 325.00 | 331.00 | 331.00 | 52,837 |
| 11 Apr 2024 | 326.00 | 326.08 | 324.49 | 327.00 | 327.00 | 109,073 |
| 10 Apr 2024 | 324.34 | 324.34 | 322.47 | 324.00 | 324.00 | 22,981 |
| 09 Apr 2024 | 325.00 | 328.00 | 320.00 | 322.50 | 322.50 | 44,461 |
| 08 Apr 2024 | 322.00 | 323.00 | 318.95 | 322.00 | 322.00 | 89,515 |
| 05 Apr 2024 | 318.00 | 322.16 | 317.00 | 319.00 | 319.00 | 18,793 |
| 04 Apr 2024 | 319.00 | 320.30 | 317.00 | 318.00 | 318.00 | 34,403 |
| 03 Apr 2024 | 321.40 | 321.40 | 319.20 | 320.50 | 320.50 | 5,962 |
| 02 Apr 2024 | 321.50 | 321.50 | 320.00 | 321.50 | 321.50 | 106,208 |
| 28 Mar 2024 | 315.84 | 321.58 | 315.84 | 321.50 | 321.50 | 88,930 |
| 27 Mar 2024 | 317.94 | 321.80 | 317.94 | 320.00 | 320.00 | 20,335 |
| 26 Mar 2024 | 321.00 | 321.90 | 318.00 | 319.50 | 319.50 | 34,341 |
| 25 Mar 2024 | 323.00 | 323.00 | 317.70 | 323.00 | 323.00 | 19,476 |
| 22 Mar 2024 | 323.00 | 327.00 | 318.43 | 327.00 | 327.00 | 86,424 |
| 21 Mar 2024 | 319.00 | 324.00 | 318.00 | 324.00 | 324.00 | 31,991 |
| 20 Mar 2024 | 322.00 | 322.00 | 317.00 | 318.00 | 318.00 | 146,417 |
| 19 Mar 2024 | 323.00 | 324.80 | 320.69 | 323.00 | 323.00 | 64,842 |
| 18 Mar 2024 | 319.00 | 323.00 | 316.00 | 323.00 | 323.00 | 128,603 |
| 15 Mar 2024 | 320.00 | 325.00 | 311.00 | 311.00 | 311.00 | 106,360 |
| 14 Mar 2024 | 320.00 | 321.21 | 320.00 | 320.00 | 320.00 | 11,110 |
| 13 Mar 2024 | 323.00 | 324.25 | 315.00 | 319.00 | 319.00 | 281,650 |
| 12 Mar 2024 | 324.00 | 326.45 | 322.55 | 325.00 | 325.00 | 47,772 |
| 11 Mar 2024 | 324.00 | 327.00 | 322.25 | 323.00 | 323.00 | 11,878 |
| 08 Mar 2024 | 315.00 | 325.00 | 315.00 | 323.00 | 323.00 | 32,214 |
| 07 Mar 2024 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | 45,722 |
| 06 Mar 2024 | 321.00 | 321.00 | 315.00 | 317.00 | 317.00 | 35,187 |
| 05 Mar 2024 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | 72,218 |
| 04 Mar 2024 | 319.00 | 322.00 | 313.00 | 319.00 | 319.00 | 44,933 |
| 01 Mar 2024 | 315.00 | 318.00 | 314.44 | 318.00 | 318.00 | 30,905 |
| 29 Feb 2024 | 312.00 | 316.48 | 307.00 | 307.00 | 307.00 | 52,287 |
| 28 Feb 2024 | 315.00 | 316.00 | 315.00 | 315.00 | 315.00 | 14,221 |
| 27 Feb 2024 | 318.00 | 319.00 | 314.65 | 316.00 | 316.00 | 30,488 |
| 26 Feb 2024 | 314.00 | 319.00 | 308.90 | 315.00 | 315.00 | 38,882 |
| 23 Feb 2024 | 312.00 | 314.00 | 309.00 | 313.00 | 313.00 | 127,492 |
| 22 Feb 2024 | 314.00 | 317.00 | 311.50 | 312.00 | 312.00 | 147,877 |
| 21 Feb 2024 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 88,475 |
| 20 Feb 2024 | 313.00 | 315.10 | 313.00 | 314.50 | 314.50 | 37,168 |
| 19 Feb 2024 | 316.00 | 316.00 | 313.00 | 316.00 | 316.00 | 65,039 |
| 16 Feb 2024 | 315.40 | 316.00 | 315.40 | 316.00 | 316.00 | 793 |
| 15 Feb 2024 | 314.00 | 314.00 | 312.04 | 314.00 | 314.00 | 27,363 |
| 14 Feb 2024 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 25,195 |
| 13 Feb 2024 | 314.00 | 314.35 | 310.56 | 312.00 | 312.00 | 27,333 |
| 12 Feb 2024 | 312.00 | 314.20 | 310.00 | 317.00 | 317.00 | 11,652 |
| 09 Feb 2024 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 42,807 |
| 08 Feb 2024 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | 41,346 |
| 07 Feb 2024 | 313.00 | 319.60 | 313.00 | 313.00 | 313.00 | 155,800 |
| 06 Feb 2024 | 311.00 | 317.00 | 311.00 | 312.00 | 312.00 | 13,892 |
| 05 Feb 2024 | 316.00 | 317.97 | 315.00 | 315.00 | 315.00 | 33,627 |
| 02 Feb 2024 | 317.00 | 319.00 | 315.00 | 318.00 | 318.00 | 18,950 |
| 01 Feb 2024 | 322.00 | 322.00 | 316.00 | 322.00 | 322.00 | 26,667 |
| 31 Jan 2024 | 318.60 | 319.91 | 316.00 | 318.00 | 318.00 | 516,258 |
| 30 Jan 2024 | 318.60 | 319.00 | 317.92 | 318.00 | 318.00 | 12,791 |
| 29 Jan 2024 | 316.00 | 321.35 | 316.00 | 317.00 | 317.00 | 36,230 |
| 26 Jan 2024 | 317.50 | 318.00 | 317.50 | 317.00 | 317.00 | 3,722 |
| 25 Jan 2024 | 315.00 | 317.50 | 315.00 | 315.00 | 315.00 | 7,560 |
| 24 Jan 2024 | 319.00 | 320.00 | 316.00 | 316.00 | 316.00 | 33,459 |
| 23 Jan 2024 | 315.00 | 322.00 | 315.00 | 314.00 | 314.00 | 16,444 |
| 22 Jan 2024 | 318.88 | 318.88 | 312.00 | 315.00 | 315.00 | 18,133 |
| 19 Jan 2024 | 309.00 | 320.29 | 309.00 | 309.00 | 309.00 | 165,716 |
| 18 Jan 2024 | 314.00 | 319.45 | 311.00 | 311.00 | 311.00 | 53,695 |
| 17 Jan 2024 | 311.00 | 316.10 | 308.00 | 314.00 | 314.00 | 7,743 |
| 16 Jan 2024 | 317.00 | 319.10 | 313.00 | 314.00 | 314.00 | 24,655 |
| 15 Jan 2024 | 320.10 | 321.00 | 319.00 | 319.00 | 319.00 | 36,162 |
| 12 Jan 2024 | 319.00 | 321.85 | 319.00 | 319.00 | 319.00 | 31,447 |
| 11 Jan 2024 | 320.91 | 321.80 | 320.00 | 320.50 | 320.50 | 17,065 |
| 10 Jan 2024 | 318.90 | 322.00 | 318.90 | 319.00 | 319.00 | 13,721 |
| 09 Jan 2024 | 321.75 | 321.75 | 318.84 | 319.50 | 319.50 | 26,271 |
| 08 Jan 2024 | 320.00 | 321.80 | 318.56 | 320.00 | 320.00 | 21,336 |
| 05 Jan 2024 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | 1,224 |
| 04 Jan 2024 | 322.00 | 322.00 | 319.50 | 320.50 | 320.50 | 3,167 |
| 03 Jan 2024 | 322.00 | 323.00 | 319.16 | 320.00 | 320.00 | 37,507 |
| 02 Jan 2024 | 325.00 | 326.00 | 319.32 | 320.00 | 320.00 | 14,290 |
| 29 Dec 2023 | 316.00 | 325.00 | 316.00 | 320.50 | 320.50 | 12,724 |
| 28 Dec 2023 | 317.40 | 323.45 | 317.40 | 318.50 | 318.50 | 11,221 |
| 27 Dec 2023 | 323.00 | 323.45 | 318.67 | 323.50 | 323.50 | 108,225 |
| 22 Dec 2023 | 318.00 | 320.10 | 318.00 | 318.00 | 318.00 | 6,452 |
| 21 Dec 2023 | 317.00 | 319.85 | 317.00 | 318.00 | 318.00 | 20,835 |
| 20 Dec 2023 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | 12,859 |
| 19 Dec 2023 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 17,098 |
| 18 Dec 2023 | 319.00 | 319.30 | 312.00 | 312.00 | 312.00 | 9,188 |
| 15 Dec 2023 | 315.00 | 320.00 | 312.30 | 320.00 | 320.00 | 546,109 |
| 14 Dec 2023 | 316.00 | 316.50 | 312.30 | 314.00 | 314.00 | 37,882 |
| 13 Dec 2023 | 313.00 | 314.00 | 312.05 | 313.00 | 313.00 | 55,997 |
| 12 Dec 2023 | 312.00 | 315.40 | 312.00 | 312.50 | 312.50 | 21,164 |
| 11 Dec 2023 | 316.00 | 316.00 | 313.47 | 313.50 | 313.50 | 18,812 |
| 08 Dec 2023 | 313.58 | 315.00 | 313.58 | 314.00 | 314.00 | 119,412 |
| 07 Dec 2023 | 313.60 | 314.35 | 313.58 | 314.50 | 314.50 | 15,343 |
| 06 Dec 2023 | 315.00 | 315.00 | 312.00 | 315.50 | 315.50 | 191,306 |
| 05 Dec 2023 | 311.00 | 312.20 | 310.20 | 312.50 | 312.50 | 10,074 |
| 04 Dec 2023 | 312.35 | 312.35 | 311.15 | 312.50 | 312.50 | 3,194 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.