Strategic Equity Capital plc (SEC.L) LSE
334.50
-3.5(-1.04%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
334.50
-3.5(-1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 331.2 | 334.5 | 334.5 | 339 | 330.14 | 42,862 |
| April 01, 2026 | 334 | 338 | 338 | 341 | 332.09 | 187,883 |
| March 31, 2026 | 335 | 340 | 340 | 340 | 332.67 | 65,081 |
| March 30, 2026 | 330.27 | 335 | 335 | 335 | 330 | 22,384 |
| March 27, 2026 | 347.68 | 343.5 | 343.5 | 347.68 | 338.11 | 8,800 |
| March 26, 2026 | 340 | 349.5 | 349.5 | 360 | 340 | 4,026 |
| March 25, 2026 | 342.16 | 340 | 340 | 368 | 340 | 5,462 |
| March 24, 2026 | 350 | 344.5 | 344.5 | 350 | 341 | 11,313 |
| March 23, 2026 | 340 | 350 | 350 | 363 | 340 | 13,150 |
| March 20, 2026 | 344.93 | 351 | 351 | 351 | 344.93 | 23,449 |
| March 19, 2026 | 344.68 | 348 | 348 | 369 | 340 | 13,274 |
| March 18, 2026 | 365 | 362 | 362 | 365 | 355.92 | 8,750 |
| March 17, 2026 | 357 | 362.5 | 362.5 | 365 | 356.57 | 9,345 |
| March 16, 2026 | 349.83 | 361.5 | 361.5 | 361.5 | 348.38 | 40,238 |
| March 13, 2026 | 347 | 363 | 363 | 370 | 347 | 19,170 |
| March 12, 2026 | 360.6 | 365 | 365 | 365 | 360.6 | 9,900 |
| March 11, 2026 | 357.96 | 370 | 370 | 370 | 353.08 | 8,394 |
| March 10, 2026 | 359 | 367 | 367 | 370 | 356.87 | 67,069 |
| March 09, 2026 | 368 | 359 | 359 | 374 | 345 | 43,577 |
| March 06, 2026 | 373 | 359 | 359 | 373 | 359 | 43,029 |
| March 05, 2026 | 380 | 367 | 367 | 380 | 366 | 43,492 |
| March 04, 2026 | 372.83 | 362 | 362 | 372.9 | 356 | 22,982 |
| March 03, 2026 | 382.5 | 376 | 376 | 382.5 | 363 | 15,829 |
| March 02, 2026 | 376.52 | 383 | 383 | 397 | 371.48 | 27,281 |
| February 27, 2026 | 391.34 | 377 | 377 | 404 | 377 | 29,074 |
| February 26, 2026 | 385 | 385 | 385 | 400.01 | 385 | 4,218 |
| February 25, 2026 | 388.1 | 392 | 392 | 399 | 385 | 41,745 |
| February 24, 2026 | 410 | 388 | 388 | 410 | 388 | 2.47M |
| February 23, 2026 | 406.35 | 392 | 392 | 406.35 | 392 | 15,725 |
| February 20, 2026 | 415 | 403.5 | 0 | 415 | 394 | 34,558 |
| February 19, 2026 | 415 | 405.5 | 0 | 415 | 396 | 18,546 |
| February 18, 2026 | 405 | 400.5 | 0 | 405 | 398.47 | 5,575 |
| February 17, 2026 | 408.69 | 405.5 | 0 | 408.71 | 396 | 14,198 |
| February 16, 2026 | 408.25 | 397 | 0 | 408.25 | 396 | 9,778 |
| February 13, 2026 | 399.55 | 396 | 0 | 409 | 394 | 11,444 |
| February 12, 2026 | 398 | 404 | 0 | 404 | 395 | 52,418 |
| February 11, 2026 | 391.14 | 401 | 0 | 401 | 383 | 14,806 |
| February 10, 2026 | 405 | 400 | 0 | 405 | 389 | 5,728 |
| February 09, 2026 | 402.33 | 397 | 0 | 404.7 | 393 | 14,908 |
| February 06, 2026 | 387 | 396 | 0 | 403.2 | 387 | 38,210 |
| February 05, 2026 | 403.08 | 390 | 0 | 403.08 | 385 | 7,424 |
| February 04, 2026 | 388.1 | 387 | 0 | 402.2 | 385 | 44,278 |
| February 03, 2026 | 395.93 | 385 | 0 | 411 | 374 | 2.53M |
| February 02, 2026 | 405 | 404 | 0 | 408 | 394.85 | 21,433 |
| January 30, 2026 | 403.75 | 406 | 0 | 412 | 394 | 47,808 |
| January 29, 2026 | 400.5 | 406 | 0 | 410 | 394 | 23,413 |
| January 28, 2026 | 393.25 | 402.5 | 0 | 408 | 393.25 | 37,593 |
| January 27, 2026 | 384 | 394 | 0 | 400 | 384 | 45,821 |
| January 26, 2026 | 383 | 383.5 | 0 | 383.5 | 382 | 14,961 |
| January 23, 2026 | 382 | 382 | 0 | 388 | 382 | 14,665 |
| January 22, 2026 | 384.3 | 384 | 0 | 384.3 | 380.5 | 6,929 |
| January 21, 2026 | 378.58 | 378.5 | 0 | 380.25 | 377.91 | 43,101 |
| January 20, 2026 | 378 | 377 | 0 | 382 | 377 | 4,600 |
| January 19, 2026 | 380 | 382 | 0 | 386 | 378 | 12,545 |
| January 16, 2026 | 383.15 | 382 | 0 | 387 | 380 | 34,540 |
| January 15, 2026 | 380.88 | 381.5 | 0 | 385 | 380 | 62,014 |
| January 14, 2026 | 382 | 381.5 | 0 | 382 | 370 | 46,044 |
| January 13, 2026 | 380.83 | 383 | 0 | 383 | 380.83 | 39,059 |
| January 12, 2026 | 381.15 | 382 | 0 | 382 | 380 | 10,212 |
| January 09, 2026 | 378.35 | 385 | 0 | 385 | 378.35 | 4,618 |