1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

370.00p-8.00 (-2.12%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strategic Equity Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025374.00p383.00p368.00p370.00p103,627
Dec 4, 2025384.20p384.20p374.54p378.00p28,499
Dec 3, 2025384.00p385.59p376.00p384.00p3,249
Dec 2, 2025379.00p405.00p374.50p378.50p4,767,288
Dec 1, 2025393.00p393.00p372.75p375.50p86,438
Nov 28, 2025391.00p391.00p374.00p374.00p15,985
Nov 27, 2025393.00p393.00p375.00p378.00p17,903
Nov 26, 2025381.41p381.41p377.70p380.50p8,667
Nov 25, 2025394.00p394.00p376.00p382.00p28,704
Nov 24, 2025389.00p389.00p375.00p376.00p34,191
Nov 21, 2025379.80p382.33p375.00p382.50p193,673
Nov 20, 2025384.22p384.22p382.99p383.00p1,289
Nov 19, 2025385.00p385.00p376.00p376.00p3,924
Nov 18, 2025379.00p382.59p378.00p377.50p13,989
Nov 17, 2025389.95p392.00p381.10p385.00p7,490
Nov 14, 2025380.00p392.00p380.00p380.00p6,086
Nov 13, 2025386.00p387.22p385.00p385.00p33,706
Nov 12, 2025384.00p389.35p380.18p386.50p12,206
Nov 11, 2025385.00p385.00p378.46p383.50p8,915
Nov 10, 2025382.00p384.00p376.15p384.00p14,634
Nov 7, 2025374.00p384.70p373.00p380.50p40,561
Nov 6, 2025374.00p387.00p374.00p378.50p6,974
Nov 5, 2025385.00p388.36p374.00p376.50p64,707
Nov 4, 2025385.00p387.44p385.00p387.00p2,431
Nov 3, 2025384.00p389.00p384.00p389.00p60,559
Oct 31, 2025385.00p388.37p385.00p385.00p39,150
Oct 30, 2025388.00p389.20p381.23p386.50p36,715
Oct 29, 2025391.00p392.00p388.25p390.00p123,039
Oct 28, 2025390.00p391.00p387.00p389.50p58,242
Oct 27, 2025384.00p394.00p380.00p385.00p22,611
Oct 24, 2025383.00p387.00p380.00p383.50p44,524
Oct 23, 2025383.00p383.84p380.00p382.00p47,984
Oct 22, 2025386.00p387.00p384.00p385.50p77,846
Oct 21, 2025385.00p386.00p381.00p385.00p39,172
Oct 20, 2025384.00p384.17p380.75p383.00p28,133
Oct 17, 2025379.00p384.00p373.66p383.00p41,887
Oct 16, 2025376.00p382.00p374.50p378.00p92,944
Oct 15, 2025372.00p376.00p369.68p375.00p64,852
Oct 14, 2025370.00p379.00p356.00p372.00p53,280
Oct 13, 2025369.00p373.00p367.25p370.00p38,224
Oct 10, 2025367.00p369.00p367.00p367.00p3,836
Oct 9, 2025370.00p370.00p367.00p367.00p23,589
Oct 8, 2025364.00p370.00p364.00p366.00p62,602
Oct 7, 2025364.00p367.37p356.00p364.00p14,166
Oct 6, 2025366.00p366.00p363.00p363.00p74,092
Oct 3, 2025364.00p380.00p363.00p364.00p24,362
Oct 2, 2025363.00p363.16p361.25p363.00p67,460
Oct 1, 2025363.00p363.04p361.30p363.00p47,618
Sep 30, 2025362.00p364.00p359.00p363.00p35,499
Sep 29, 2025362.00p363.00p359.45p360.00p50,461
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.