Strategic Equity Capital plc (SEC.L) LSE

Currency In GBp

SEC.L Historical Return

If you invested 1000 GBp in Strategic Equity Capital plc (SEC.L) 10 years ago, it would be worth 1,934.43 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,207.58 GBp, while 1000 GBp invested 1 year ago would be worth 989.04 GBp. This corresponds to total returns of 93.44%, 20.76%, -1.1%, respectively, with annualized returns of 6.82%, 3.84%, -1.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SEC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	366	370	370	370	360	9,316
June 19, 2026	366	365	365	369.28	365	35,223
June 18, 2026	362	366	366	370	362	10,589
June 17, 2026	372.35	371.5	371.5	380	363	4,983
June 16, 2026	368.48	367	367	368.48	362	30,357
June 15, 2026	364	367	367	369	363	35,016
June 12, 2026	374.2	370	370	374.2	357	49,419
June 10, 2026	363	365.5	365.5	371.52	358	85,576
June 09, 2026	362	362	362	372.8	362	12,550
June 08, 2026	369	371	371	371	360.33	13,222
June 05, 2026	369.01	369	369	375.6	369	5,810
June 04, 2026	372	371.5	371.5	372	358	69,197
June 03, 2026	372	377.5	377.5	377.5	372	130,356
June 02, 2026	376.27	376	376	376.27	376	6,000
June 01, 2026	378.86	376.5	376.5	379	372	30,395
May 29, 2026	370	374.5	374.5	374.5	368	15,975
May 28, 2026	381	375.5	375.5	381	370	9,086
May 27, 2026	371.2	372	372	377.98	371.2	1,118
May 26, 2026	370	372	372	376	370	74,246
May 22, 2026	379.79	370.5	370.5	379.79	370.13	2,345
May 21, 2026	368	371	371	375	368	41,583
May 20, 2026	373.78	374.5	374.5	381	368	14,008
May 19, 2026	363	368.5	368.5	375.78	363	892
May 18, 2026	370	372	372	372	363.2	15,943
May 15, 2026	381	365	365	381	365	4,850
May 14, 2026	369.43	375.5	375.5	377.2	369.39	45,818
May 13, 2026	369.43	368	368	379	368	28,976
May 12, 2026	368.79	369.5	369.5	370	367.33	21,907
May 11, 2026	367	367	367	370	367	14,025
May 08, 2026	364	367	367	370	364	6,115
May 07, 2026	361.72	366.5	366.5	375	361.72	49,031
May 06, 2026	353	363	363	366	353	56,406
May 05, 2026	362.4	360	360	363.6	356.87	17,107
May 01, 2026	353	361	361	361	353	17,664
April 30, 2026	348.75	353	353	355	348.75	36,645
April 29, 2026	348	348.5	348.5	354	348	57,715
April 28, 2026	339.96	345	345	351.99	336	24,992
April 27, 2026	340.11	340	340	346	339	38,740
April 24, 2026	342	339.5	339.5	344	339.5	66,945
April 23, 2026	350	342	342	350	341	35,209
April 22, 2026	345	348	348	349	345	35,479
April 21, 2026	340	342	342	345	340	119,425
April 20, 2026	344.94	345	345	345	340	15,689
April 17, 2026	340.68	344	344	346	340.62	27,436
April 16, 2026	345.78	344	344	348	342.81	9,998
April 15, 2026	347	342	342	347	342	22,519
April 14, 2026	339.5	347	347	347	339.5	10,290
April 13, 2026	341.3	340	340	348.48	330	92,122
April 10, 2026	341.3	341	341	343	336	12,433
April 09, 2026	342.73	340	340	345	336.09	34,005
April 08, 2026	337	340	340	350	337	29,232
April 07, 2026	330	339	339	340	330	107,642
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