Strategic Equity Capital plc (SEC.L) LSE

383.00

-1.5(-0.39%)

Updated at August 19 08:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 12, 2025349350350353348166,449
June 11, 202534334934935434337,407
June 10, 202533934234234633995,722
June 09, 2025336.69338338338.333244,807
June 06, 2025330.1336336336.2328.537,407
June 05, 2025329.133133133132933,674
June 04, 2025329.65329.5329.5330328.8765,876
June 03, 2025328.1532832833132859,747
June 02, 2025328.0332832832932772,132
May 30, 202532632832833032554,147
May 29, 202533032832833132823,314
May 28, 202533032832833332570,925
May 27, 202532933033033432916,026
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved