Shares Magazine
302.00p-2.00 (-0.66%)05 Mar 2025, 16:35
Strategic Equity Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 309.00p | 309.00p | 307.00p | 308.00p | 49,110 |
| Feb 18, 2025 | 308.00p | 308.90p | 307.00p | 307.00p | 49,655 |
| Feb 17, 2025 | 310.00p | 310.00p | 307.00p | 309.00p | 112,913 |
| Feb 14, 2025 | 309.00p | 309.00p | 306.50p | 308.00p | 342,162 |
| Feb 13, 2025 | 307.00p | 310.00p | 307.00p | 308.00p | 90,297 |
| Feb 12, 2025 | 311.00p | 311.00p | 307.00p | 310.00p | 48,608 |
| Feb 11, 2025 | 311.00p | 311.00p | 307.41p | 309.00p | 104,085 |
| Feb 10, 2025 | 309.26p | 315.00p | 307.00p | 310.00p | 97,723 |
| Feb 7, 2025 | 312.00p | 315.00p | 307.00p | 309.50p | 69,868 |
| Feb 6, 2025 | 314.00p | 315.44p | 313.00p | 314.00p | 60,121 |
| Feb 5, 2025 | 316.00p | 316.00p | 312.44p | 317.50p | 49,006 |
| Feb 4, 2025 | 314.00p | 316.00p | 312.00p | 314.00p | 51,334 |
| Feb 3, 2025 | 314.00p | 318.08p | 314.00p | 314.00p | 31,268 |
| Jan 31, 2025 | 315.00p | 323.00p | 314.17p | 316.00p | 21,655 |
| Jan 30, 2025 | 319.00p | 321.76p | 315.00p | 316.50p | 38,938 |
| Jan 29, 2025 | 321.76p | 321.76p | 316.46p | 320.50p | 5,650 |
| Jan 28, 2025 | 318.00p | 324.00p | 315.00p | 319.50p | 86,773 |
| Jan 27, 2025 | 321.00p | 326.00p | 317.00p | 317.00p | 69,352 |
| Jan 24, 2025 | 320.00p | 326.00p | 318.00p | 320.00p | 124,259 |
| Jan 23, 2025 | 324.00p | 324.00p | 317.00p | 318.00p | 136,774 |
| Jan 22, 2025 | 319.00p | 324.00p | 317.00p | 321.50p | 35,257 |
| Jan 21, 2025 | 328.00p | 328.00p | 319.99p | 319.50p | 50,582 |
| Jan 20, 2025 | 319.00p | 328.00p | 319.00p | 323.00p | 22,348 |
| Jan 17, 2025 | 332.00p | 332.00p | 325.36p | 325.50p | 144,330 |
| Jan 16, 2025 | 332.00p | 332.00p | 326.00p | 326.00p | 46,482 |
| Jan 15, 2025 | 332.00p | 332.00p | 326.00p | 327.50p | 27,620 |
| Jan 14, 2025 | 323.00p | 332.00p | 317.00p | 326.50p | 28,286 |
| Jan 13, 2025 | 325.00p | 332.00p | 324.00p | 324.50p | 28,763 |
| Jan 10, 2025 | 330.00p | 332.00p | 330.00p | 330.00p | 28,290 |
| Jan 9, 2025 | 331.00p | 332.01p | 328.49p | 330.50p | 18,488 |
| Jan 8, 2025 | 330.00p | 332.28p | 328.66p | 330.00p | 41,058 |
| Jan 7, 2025 | 332.00p | 334.00p | 326.00p | 332.00p | 42,237 |
| Jan 6, 2025 | 332.00p | 332.55p | 330.00p | 330.50p | 39,082 |
| Jan 3, 2025 | 326.00p | 333.00p | 326.00p | 331.00p | 20,822 |
| Jan 2, 2025 | 327.00p | 332.04p | 326.36p | 331.00p | 25,561 |
| Dec 31, 2024 | 330.00p | 331.00p | 325.60p | 331.00p | 192 |
| Dec 30, 2024 | 330.00p | 331.00p | 325.00p | 331.00p | 13,251 |
| Dec 27, 2024 | 332.00p | 332.00p | 326.36p | 332.00p | 1,154 |
| Dec 24, 2024 | 332.00p | 333.00p | 327.00p | 333.00p | 1,592 |
| Dec 23, 2024 | 332.00p | 333.00p | 326.36p | 333.00p | 19,938 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.