1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

379.00p+3.00 (+0.80%)22 Jul 2024, 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
Jul 19, 2024375.00p377.00p372.48p376.00p46,210
Jul 18, 2024379.00p379.00p372.00p379.00p3,153,297
Jul 17, 2024366.00p378.00p366.00p374.00p32,998
Jul 16, 2024377.00p377.00p369.55p374.00p15,817
Jul 15, 2024375.00p375.00p369.64p375.00p52,942
Jul 12, 2024374.00p375.00p372.32p374.00p47,313
Jul 11, 2024373.00p375.00p371.45p373.00p31,436
Jul 10, 2024374.00p374.00p368.00p374.00p160,472
Jul 9, 2024376.00p376.00p369.00p373.00p21,994
Jul 8, 2024370.00p373.54p360.56p370.00p21,274
Jul 5, 2024372.00p376.00p358.46p372.00p37,480
Jul 4, 2024364.00p372.00p355.68p369.00p81,190
Jul 3, 2024370.00p373.00p368.99p370.00p14,511
Jul 2, 2024375.00p375.00p365.40p373.00p181,142
Jul 1, 2024371.00p375.00p364.00p372.00p14,466
Jun 28, 2024358.00p371.81p358.00p365.50p44,044
Jun 27, 2024363.00p370.00p363.00p365.00p44,344
Jun 26, 2024363.00p376.00p358.00p367.00p5,574
Jun 25, 2024365.00p368.00p358.83p362.00p30,941
Jun 24, 2024363.00p365.45p355.00p363.00p28,305
Jun 21, 2024363.00p370.00p355.44p370.00p100,565
Jun 20, 2024354.00p360.72p354.00p357.50p92,658
Jun 19, 2024358.00p359.00p354.49p356.00p8,202
Jun 18, 2024359.00p360.00p358.30p357.50p23,692
Jun 17, 2024358.00p360.30p355.70p358.50p27,429
Jun 14, 2024358.00p365.47p358.00p359.00p19,897
Jun 13, 2024363.00p363.14p359.50p361.50p384,094
Jun 12, 2024362.00p363.00p358.00p358.00p51,965
Jun 11, 2024358.00p365.00p358.00p363.00p2,866
Jun 10, 2024363.00p365.00p362.60p364.00p17,646
Jun 7, 2024363.00p367.00p363.00p363.00p12,923
Jun 6, 2024360.00p366.33p360.00p365.00p15,025
Jun 5, 2024363.00p365.00p362.00p363.00p22,018
Jun 4, 2024358.00p363.00p358.00p362.00p61,848
Jun 3, 2024363.00p364.00p358.00p360.50p29,119
May 31, 2024362.00p367.00p361.05p362.00p211,806
May 30, 2024358.00p366.00p358.00p365.00p77,297
May 29, 2024362.00p366.00p359.00p359.00p41,734
May 28, 2024366.00p366.00p360.00p360.00p44,869
May 24, 2024362.00p366.00p361.32p362.00p37,678
May 23, 2024361.00p366.00p360.00p360.00p117,165
May 22, 2024361.00p366.00p361.00p363.00p18,955
May 21, 2024362.00p367.00p360.00p360.00p1,282,868
May 20, 2024357.00p363.34p355.46p362.50p51,935
May 17, 2024357.00p360.80p354.04p357.00p46,683
May 16, 2024358.00p360.00p354.00p356.00p55,203
May 15, 2024352.00p360.00p349.00p358.00p136,358
May 14, 2024345.00p352.00p345.00p351.00p38,224
May 13, 2024339.00p344.83p339.00p343.00p47,273
May 10, 2024334.00p343.00p334.00p342.00p214,479
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.