1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

369.00p-2.50 (-0.67%)12 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
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, 2025383.00p387.00p380.00p382.57p37,524
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, 2025376.00p380.00p374.50p379.00p60,891
Oct 15, 2025371.00p375.00p371.00p374.09p62,989
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
Sep 26, 2025359.00p361.00p357.30p360.00p112,093
Sep 25, 2025355.00p359.00p355.00p359.00p83,848
Sep 24, 2025357.00p358.00p352.00p358.00p527,085
Sep 23, 2025368.00p376.00p359.49p361.00p135,136
Sep 22, 2025375.00p382.88p372.75p373.00p51,869
Sep 19, 2025385.00p385.00p375.00p377.00p102,638
Sep 18, 2025375.00p382.00p375.00p382.00p14,078
Sep 17, 2025400.00p400.00p378.00p385.00p15,361
Sep 16, 2025381.00p400.00p379.00p382.00p21,217
Sep 15, 2025385.00p403.00p379.23p382.00p98,004
Sep 12, 2025382.00p382.00p378.00p378.00p382,525
Sep 11, 2025377.00p380.39p373.00p377.00p19,431
Sep 10, 2025377.00p379.05p377.00p377.00p44,072
Sep 9, 2025376.00p379.75p376.00p376.00p28,295
Sep 8, 2025376.00p380.00p375.00p376.00p157,113
Sep 5, 2025376.00p376.00p374.54p376.00p62,454
Sep 4, 2025376.00p376.00p374.00p375.00p6,706
Sep 3, 2025376.00p376.00p372.76p375.00p101,502
Sep 2, 2025372.00p373.75p371.14p372.00p12,515
Sep 1, 2025373.00p375.00p371.00p375.00p82,669
123456
Showing 1 to 50 of 253

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.