Strategic Equity Capital plc (SEC.L) LSE

376.00

+1(+0.27%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025375.1937637637637537,454
September 04, 2025375.73753753763747,538
September 03, 2025372.76375375376372.7645,011
September 02, 2025371.14372372373.75371.1412,515
September 01, 202537337537537537182,669
August 29, 2025372.79373373373.7237015,569
August 28, 2025373.537437437537042,327
August 27, 202537037437437537013,746
August 26, 2025379.33373373379.3337039,220
August 22, 2025374377377384.537475,371
August 21, 2025374372372377.6637226,918
August 20, 2025383.07376.5376.5383.0737458,855
August 19, 2025388384.5384.5388383118,335
August 18, 2025388384.5384.538838338,224
August 15, 202538438438438538218,741
August 14, 202538838238238838214,156
August 13, 2025384.6383383385.84382103,632
August 12, 2025385.72383383388383113,910
August 11, 2025381.35383383385.3381.3571,539
August 08, 2025379.1380.5380.5381.38376.597,136
August 07, 2025377.68378378379.4376.66169,282
August 06, 2025376.8377377378376138,635
August 05, 202537737637637737675,111
August 04, 2025375375375377.6372113,902
August 01, 2025375373373377372.2217,905
July 31, 2025376.937537537737514,225
July 30, 2025378.2237537538037531,333
July 29, 2025382.1378378383378266,202
July 28, 202538438238238437887,499
July 25, 2025380383.5383.5384380596,618
July 24, 2025379.5337637638337614,488
July 23, 2025376.638238238237424,834
July 22, 2025375378378381.6537450,640
July 21, 2025383.08378.5378.5385363542,359
July 18, 20253773803803843771.1M
July 17, 2025372.27376376377372.27114,847
July 16, 202537137237237437089,591
July 15, 2025368.91371.5371.5371.5368.144,441
July 14, 2025369.1436936937036961,413
July 11, 2025364.2367367369.11364.245,322
July 10, 2025366368368369366589,986
July 09, 2025368366.5366.5368364.6575,886
July 08, 2025366.43367367369365.8223,909
July 07, 2025369368368369367.5533,559
July 04, 2025368.75368368369365.3148,653
July 03, 2025368.5368368369367.5210,437
July 02, 2025366.04368368369365366,075
July 01, 2025367.2365365370364.31138,796
June 30, 202536336336336936328,971
June 27, 2025362.77366366366361.2516,741
June 26, 2025362.773653653653623,724
June 25, 2025362.7536336336336135,561
June 24, 202536436336336436139,528
June 23, 2025360363363363358.2562,996
June 20, 2025356365365365349.71135,936
June 19, 2025352.235235235435225,193
June 18, 2025351352352352.535137,970
June 17, 202534634934935534610,449
June 16, 2025352349349352348211,928
June 13, 2025349346346349345.2912,908
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved