Strategic Equity Capital plc (SEC.L) LSE

383.99

+0.992(+0.26%)

Updated at October 20 10:24AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025376.06383383384376.0616,888
October 16, 2025374.5378378382374.592,945
October 15, 2025371375375376369.6864,852
October 14, 202537037237237936953,280
October 13, 2025367.25370370373367.2538,225
October 10, 2025367.153673673693673,837
October 09, 2025367.3336736737036732,644
October 08, 202536436636637036462,659
October 07, 2025363.38364364367.3735614,166
October 06, 2025365.5536336336636374,092
October 03, 202536436436438036324,362
October 02, 2025361.25363363363.16361.2567,460
October 01, 2025361.45363363363.04361.348,054
September 30, 2025359.45363363364359.4535,499
September 29, 2025359.45360360363359.4550,461
September 26, 2025357.3360360361357.394,249
September 25, 202535535935935935583,848
September 24, 2025357.08358358358352527,086
September 23, 2025370361361376359.49135,136
September 22, 2025375.55373373382.88372.7551,869
September 19, 2025375.51377377385375102,638
September 18, 2025376.438238238237515,124
September 17, 202540038538540037815,361
September 16, 202538138238240037921,870
September 15, 2025385382382398379.2398,039
September 12, 2025382378378382378567,397
September 11, 2025379.44377377380.3937319,431
September 10, 2025378.06377377379.0537744,072
September 09, 2025377376376379.7537628,295
September 08, 2025376376376378.6375132,113
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved