Shares Magazine
307.00p+4.50 (+1.49%)02 May 2025, 16:37
Strategic Equity Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 304.00p | 307.00p | 300.45p | 307.00p | 115,362 |
| May 1, 2025 | 302.00p | 305.00p | 297.00p | 302.50p | 90,282 |
| Apr 30, 2025 | 301.00p | 303.00p | 298.30p | 301.00p | 12,569 |
| Apr 29, 2025 | 298.00p | 301.00p | 296.15p | 301.50p | 21,834 |
| Apr 28, 2025 | 300.00p | 304.00p | 293.31p | 299.50p | 17,364 |
| Apr 25, 2025 | 299.00p | 300.00p | 294.05p | 296.00p | 136,978 |
| Apr 24, 2025 | 297.00p | 298.00p | 292.05p | 295.50p | 66,095 |
| Apr 23, 2025 | 291.00p | 297.00p | 284.00p | 296.00p | 108,471 |
| Apr 22, 2025 | 287.00p | 291.00p | 287.00p | 291.00p | 17,658 |
| Apr 17, 2025 | 288.00p | 290.04p | 286.45p | 290.00p | 42,643 |
| Apr 16, 2025 | 288.00p | 293.00p | 288.00p | 291.00p | 29,053 |
| Apr 15, 2025 | 290.00p | 293.00p | 286.25p | 293.00p | 35,926 |
| Apr 14, 2025 | 288.00p | 302.00p | 288.00p | 290.00p | 21,917 |
| Apr 11, 2025 | 282.00p | 284.09p | 282.00p | 282.00p | 19,200 |
| Apr 10, 2025 | 280.00p | 295.01p | 280.00p | 282.50p | 8,712 |
| Apr 9, 2025 | 262.00p | 276.15p | 262.00p | 274.00p | 42,051 |
| Apr 8, 2025 | 268.00p | 283.00p | 268.00p | 278.00p | 59,003 |
| Apr 7, 2025 | 272.00p | 282.00p | 264.00p | 272.00p | 35,539 |
| Apr 4, 2025 | 284.00p | 289.00p | 272.57p | 280.00p | 127,572 |
| Apr 3, 2025 | 292.00p | 293.20p | 285.00p | 286.00p | 87,457 |
| Apr 2, 2025 | 295.00p | 298.00p | 294.00p | 295.00p | 64,719 |
| Apr 1, 2025 | 294.00p | 298.00p | 292.50p | 297.00p | 73,161 |
| Mar 31, 2025 | 297.00p | 297.00p | 292.00p | 292.00p | 51,438 |
| Mar 28, 2025 | 295.00p | 297.00p | 294.00p | 294.00p | 251,853 |
| Mar 27, 2025 | 295.00p | 296.00p | 294.00p | 296.00p | 59,949 |
| Mar 26, 2025 | 296.00p | 298.00p | 295.00p | 296.00p | 65,253 |
| Mar 25, 2025 | 295.00p | 298.00p | 295.00p | 296.00p | 169,726 |
| Mar 24, 2025 | 295.00p | 299.00p | 295.00p | 297.00p | 239,557 |
| Mar 21, 2025 | 300.00p | 300.00p | 295.00p | 296.00p | 207,704 |
| Mar 20, 2025 | 300.00p | 300.00p | 298.00p | 300.00p | 51,503 |
| Mar 19, 2025 | 299.00p | 300.00p | 297.22p | 300.00p | 30,837 |
| Mar 18, 2025 | 299.00p | 299.00p | 297.00p | 298.00p | 41,532 |
| Mar 17, 2025 | 300.00p | 306.00p | 297.00p | 299.00p | 39,405 |
| Mar 14, 2025 | 300.00p | 300.00p | 297.56p | 300.00p | 131,954 |
| Mar 13, 2025 | 300.00p | 300.00p | 297.56p | 299.00p | 32,783 |
| Mar 12, 2025 | 298.00p | 299.22p | 297.56p | 298.50p | 8,736 |
| Mar 11, 2025 | 299.00p | 300.50p | 297.00p | 300.00p | 163,722 |
| Mar 10, 2025 | 303.21p | 303.21p | 299.68p | 301.50p | 23,621 |
| Mar 7, 2025 | 299.00p | 303.12p | 299.00p | 303.00p | 92,406 |
| Mar 6, 2025 | 300.00p | 302.88p | 299.21p | 299.50p | 8,534 |
| Mar 5, 2025 | 302.00p | 305.49p | 300.72p | 302.00p | 84,786 |
| Mar 4, 2025 | 302.00p | 306.00p | 302.00p | 304.00p | 45,220 |
| Mar 3, 2025 | 305.00p | 306.46p | 302.79p | 305.00p | 62,956 |
| Feb 28, 2025 | 301.00p | 306.00p | 300.16p | 306.00p | 85,127 |
| Feb 27, 2025 | 303.00p | 306.80p | 301.00p | 302.00p | 93,604 |
| Feb 26, 2025 | 304.00p | 308.00p | 304.00p | 306.00p | 75,647 |
| Feb 25, 2025 | 306.00p | 306.00p | 305.49p | 307.50p | 6,854 |
| Feb 24, 2025 | 308.00p | 308.00p | 304.00p | 307.00p | 47,344 |
| Feb 21, 2025 | 309.00p | 309.00p | 306.00p | 307.00p | 35,590 |
| Feb 20, 2025 | 308.00p | 308.00p | 305.00p | 307.00p | 26,818 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.