1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

332.00p-1.00 (-0.30%)27 Dec 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
Dec 27, 2024332.00p332.00p326.36p332.00p1,154
Dec 24, 2024332.00p333.00p327.00p333.00p1,592
Dec 23, 2024332.00p333.00p326.36p333.00p19,938
Dec 20, 2024326.00p330.08p324.00p324.00p182,057
Dec 19, 2024332.00p332.00p325.00p327.00p43,783
Dec 18, 2024323.00p329.00p323.00p325.00p233,798
Dec 17, 2024324.00p327.00p323.00p323.00p164,812
Dec 16, 2024324.00p329.52p324.00p328.00p26,523
Dec 13, 2024324.00p329.00p324.00p325.50p43,202
Dec 12, 2024324.00p327.00p323.00p325.00p77,785
Dec 11, 2024325.00p332.00p325.00p324.00p236,375
Dec 10, 2024325.00p332.00p325.00p327.00p39,240
Dec 9, 2024328.00p332.00p326.19p330.00p23,142
Dec 6, 2024325.00p332.00p325.00p327.00p4,005
Dec 5, 2024330.00p337.96p325.00p333.00p3,757
Dec 4, 2024326.00p330.67p326.00p330.00p30,101
Dec 3, 2024329.00p330.00p328.00p330.00p29,020
Dec 2, 2024329.00p329.00p325.00p325.00p47,057
Nov 29, 2024328.00p328.38p325.96p327.00p16,958
Nov 28, 2024326.00p329.00p326.00p328.00p14,598
Nov 27, 2024328.00p330.00p326.71p328.00p18,633
Nov 26, 2024330.00p343.00p326.70p330.00p26,625
Nov 25, 2024328.00p332.00p322.42p330.00p147,688
Nov 22, 2024330.00p332.00p329.00p328.50p44,416
Nov 21, 2024331.00p331.39p329.00p330.00p29,124
Nov 20, 2024334.00p337.00p333.00p333.00p46,071
Nov 19, 2024339.00p339.00p329.00p335.00p39,680
Nov 18, 2024336.00p338.00p330.00p336.00p84,346
Nov 15, 2024338.00p338.00p328.00p334.00p35,696
Nov 14, 2024343.00p343.00p333.60p343.00p11,626
Nov 13, 2024328.00p338.00p328.00p334.00p8,173
Nov 12, 2024335.00p337.00p331.16p334.50p96,815
Nov 11, 2024339.00p339.00p334.42p338.00p19,650
Nov 8, 2024339.00p339.00p335.00p336.00p27,846
Nov 7, 2024328.00p341.00p328.00p337.00p31,372
Nov 6, 2024333.00p340.34p333.00p336.00p152,564
Nov 5, 2024331.00p344.00p330.14p332.00p69,404
Nov 4, 2024334.00p347.00p332.00p332.00p24,188
Nov 1, 2024330.00p338.95p328.49p332.00p62,623
Oct 31, 2024345.00p345.00p329.00p336.00p224,458
Oct 30, 2024324.00p340.00p323.00p332.00p105,943
Oct 29, 2024327.43p327.43p325.00p327.50p14,989
Oct 28, 2024328.00p340.00p324.00p328.00p65,986
Oct 25, 2024325.00p329.00p324.00p325.00p35,483
Oct 24, 2024325.00p327.00p322.00p325.00p201,983
Oct 23, 2024325.00p329.00p324.92p326.00p142,809
Oct 22, 2024330.00p340.00p324.00p324.00p45,491
Oct 21, 2024334.00p340.00p329.02p331.00p37,630
Oct 18, 2024331.00p338.00p326.16p338.00p33,721
Oct 17, 2024322.00p326.96p320.40p328.50p90,882
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.