Strategic Equity Capital plc (LON:SEC)
London · Delayed Price · Currency is GBP · Price in GBX 370.53
+0.03 (0.01%)
May 26, 2026, 4:17 PM GMT
Strategic Equity Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.40% | 74,010 |
| May 22, 2026 | 371.00 | 379.79 | 370.13 | 370.50 | 370.50 | -0.13% | 2,289 |
| May 21, 2026 | 372.00 | 375.00 | 368.00 | 371.00 | 371.00 | -0.93% | 65,083 |
| May 20, 2026 | 373.78 | 381.00 | 368.00 | 374.50 | 374.50 | 1.63% | 12,608 |
| May 19, 2026 | 372.00 | 371.00 | 363.00 | 368.50 | 368.50 | -0.94% | 892 |
| May 18, 2026 | 370.00 | 370.00 | 363.20 | 372.00 | 372.00 | 1.92% | 15,943 |
| May 15, 2026 | 381.00 | 381.00 | 365.00 | 365.00 | 365.00 | -2.80% | 4,826 |
| May 14, 2026 | 370.00 | 381.00 | 369.39 | 375.50 | 375.50 | 2.04% | 45,818 |
| May 13, 2026 | 368.00 | 379.00 | 368.00 | 368.00 | 368.00 | -0.41% | 17,390 |
| May 12, 2026 | 370.00 | 370.00 | 367.33 | 369.50 | 369.50 | 0.68% | 71,906 |
| May 11, 2026 | 367.00 | 370.00 | 367.00 | 367.00 | 367.00 | - | 14,025 |
| May 8, 2026 | 364.00 | 370.00 | 364.00 | 367.00 | 367.00 | 0.14% | 6,024 |
| May 7, 2026 | 366.00 | 375.00 | 361.72 | 366.50 | 366.50 | 0.96% | 39,031 |
| May 6, 2026 | 353.00 | 366.00 | 353.00 | 363.00 | 363.00 | 0.83% | 56,406 |
| May 5, 2026 | 361.00 | 363.60 | 356.87 | 360.00 | 360.00 | -0.28% | 17,107 |
| May 1, 2026 | 354.00 | 361.00 | 353.00 | 361.00 | 361.00 | 2.27% | 42,664 |
| Apr 30, 2026 | 353.00 | 355.00 | 348.75 | 353.00 | 353.00 | 1.29% | 61,647 |
| Apr 29, 2026 | 354.00 | 354.00 | 348.00 | 348.50 | 348.50 | 1.01% | 57,715 |
| Apr 28, 2026 | 344.00 | 351.99 | 336.00 | 345.00 | 345.00 | 1.47% | 24,992 |
| Apr 27, 2026 | 342.00 | 346.00 | 339.00 | 340.00 | 340.00 | 0.15% | 38,741 |
| Apr 24, 2026 | 342.00 | 344.00 | 340.00 | 339.50 | 339.50 | -0.73% | 66,945 |
| Apr 23, 2026 | 350.00 | 350.00 | 341.00 | 342.00 | 342.00 | -1.72% | 60,082 |
| Apr 22, 2026 | 345.00 | 349.00 | 345.00 | 348.00 | 348.00 | 1.75% | 35,479 |
| Apr 21, 2026 | 340.00 | 345.00 | 340.00 | 342.00 | 342.00 | -0.87% | 119,425 |
| Apr 20, 2026 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | 0.29% | 15,465 |
| Apr 17, 2026 | 346.00 | 346.00 | 340.62 | 344.00 | 344.00 | - | 25,011 |
| Apr 16, 2026 | 347.00 | 348.00 | 342.81 | 344.00 | 344.00 | 0.58% | 7,041 |
| Apr 15, 2026 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | -1.44% | 21,880 |
| Apr 14, 2026 | 340.00 | 347.00 | 339.50 | 347.00 | 347.00 | 2.06% | 8,650 |
| Apr 13, 2026 | 340.00 | 348.48 | 330.00 | 340.00 | 340.00 | -0.29% | 182,122 |
| Apr 10, 2026 | 340.00 | 343.00 | 336.00 | 341.00 | 341.00 | 0.29% | 31,933 |
| Apr 9, 2026 | 345.00 | 345.00 | 336.09 | 340.00 | 340.00 | - | 28,418 |
| Apr 8, 2026 | 340.00 | 350.00 | 337.00 | 340.00 | 340.00 | 0.29% | 29,125 |
| Apr 7, 2026 | 330.00 | 340.00 | 330.00 | 339.00 | 339.00 | 1.35% | 107,642 |
| Apr 2, 2026 | 339.00 | 339.00 | 330.14 | 334.50 | 334.50 | -1.04% | 42,862 |
| Apr 1, 2026 | 334.00 | 341.00 | 332.09 | 338.00 | 338.00 | -0.59% | 187,883 |
| Mar 31, 2026 | 334.00 | 340.00 | 332.67 | 340.00 | 340.00 | 1.49% | 65,082 |
| Mar 30, 2026 | 335.00 | 339.00 | 330.00 | 335.00 | 335.00 | -2.47% | 22,384 |
| Mar 27, 2026 | 340.00 | 347.68 | 338.11 | 343.50 | 343.50 | -1.72% | 7,800 |
| Mar 26, 2026 | 340.00 | 360.00 | 340.00 | 349.50 | 349.50 | 2.79% | 4,026 |
| Mar 25, 2026 | 368.00 | 368.00 | 340.00 | 340.00 | 340.00 | -1.31% | 5,462 |
| Mar 24, 2026 | 350.00 | 350.00 | 341.00 | 344.50 | 344.50 | -1.57% | 11,313 |
| Mar 23, 2026 | 340.00 | 363.00 | 340.00 | 350.00 | 350.00 | -0.28% | 12,809 |
| Mar 20, 2026 | 351.00 | 351.00 | 344.93 | 351.00 | 351.00 | 0.86% | 23,449 |
| Mar 19, 2026 | 341.00 | 369.00 | 340.00 | 348.00 | 348.00 | -3.87% | 13,274 |
| Mar 18, 2026 | 365.00 | 365.00 | 355.92 | 362.00 | 362.00 | -0.14% | 5,750 |
| Mar 17, 2026 | 357.00 | 365.00 | 356.57 | 362.50 | 362.50 | 0.28% | 9,345 |
| Mar 16, 2026 | 355.00 | 360.45 | 348.38 | 361.50 | 361.50 | -0.41% | 40,238 |
| Mar 13, 2026 | 370.00 | 370.00 | 347.00 | 363.00 | 363.00 | -0.55% | 19,169 |
| Mar 12, 2026 | 365.00 | 365.00 | 360.60 | 365.00 | 365.00 | -1.35% | 7,549 |