Strategic Equity Capital plc (LON:SEC)
London · Delayed Price · Currency is GBP · Price in GBX 362.00
+2.00 (0.56%)
Sep 11, 2026, 4:35 PM GMT
Strategic Equity Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 360.00 | 368.00 | 354.07 | 362.00 | 362.00 | 0.56% | 38,753 |
| Sep 10, 2026 | 358.00 | 365.00 | 354.00 | 360.00 | 360.00 | 0.28% | 4,706 |
| Sep 9, 2026 | 359.89 | 363.00 | 356.00 | 359.00 | 359.00 | -1.37% | 24,610 |
| Sep 8, 2026 | 351.00 | 367.00 | 351.00 | 364.00 | 364.00 | 2.54% | 12,529 |
| Sep 7, 2026 | 364.00 | 364.00 | 351.00 | 355.00 | 355.00 | -2.47% | 155,795 |
| Sep 4, 2026 | 362.00 | 364.00 | 353.61 | 364.00 | 364.00 | 0.83% | 17,134 |
| Sep 3, 2026 | 352.00 | 366.00 | 352.00 | 361.00 | 361.00 | 0.84% | 12,751 |
| Sep 2, 2026 | 352.00 | 359.00 | 358.00 | 358.00 | 358.00 | - | 5,718 |
| Sep 1, 2026 | 363.00 | 363.00 | 352.00 | 358.00 | 358.00 | - | 58,066 |
| Aug 28, 2026 | 352.00 | 364.00 | 352.00 | 358.00 | 358.00 | 0.85% | 21,025 |
| Aug 27, 2026 | 353.00 | 364.00 | 352.85 | 355.00 | 355.00 | -1.11% | 8,036 |
| Aug 26, 2026 | 361.72 | 364.00 | 353.00 | 359.00 | 359.00 | 0.28% | 42,527 |
| Aug 25, 2026 | 354.00 | 364.00 | 354.00 | 358.00 | 358.00 | -0.42% | 18,469 |
| Aug 24, 2026 | 356.00 | 365.00 | 356.00 | 359.50 | 359.50 | -0.42% | 10,407 |
| Aug 21, 2026 | 356.00 | 356.00 | 356.00 | 361.00 | 361.00 | 0.28% | 9,011 |
| Aug 20, 2026 | 359.00 | 359.00 | 359.00 | 360.00 | 360.00 | - | 5,766 |
| Aug 19, 2026 | 366.00 | 363.00 | 360.00 | 360.00 | 360.00 | -0.83% | 20,135 |
| Aug 18, 2026 | 362.63 | 363.00 | 363.00 | 363.00 | 363.00 | -0.68% | 39,540 |
| Aug 17, 2026 | 367.44 | 367.00 | 365.00 | 365.50 | 365.50 | 0.41% | 39,721 |
| Aug 14, 2026 | 364.83 | 367.91 | 364.83 | 364.00 | 364.00 | -0.41% | 17,954 |
| Aug 13, 2026 | 362.38 | 368.00 | 363.00 | 365.50 | 365.50 | -1.35% | 39,365 |
| Aug 12, 2026 | 369.00 | 373.00 | 364.50 | 370.50 | 370.50 | 0.68% | 64,496 |
| Aug 11, 2026 | 367.00 | 374.00 | 360.35 | 368.00 | 368.00 | 0.27% | 33,831 |
| Aug 10, 2026 | 367.00 | 367.00 | 360.00 | 367.00 | 367.00 | 0.55% | 8,537 |
| Aug 7, 2026 | 356.00 | 367.00 | 356.00 | 365.00 | 365.00 | 1.96% | 6,784 |
| Aug 6, 2026 | 360.00 | 364.96 | 360.00 | 358.00 | 358.00 | -2.59% | 9,464 |
| Aug 5, 2026 | 367.00 | 371.00 | 367.00 | 367.50 | 367.50 | -0.14% | 13,976 |
| Aug 4, 2026 | 369.00 | 369.00 | 367.00 | 368.00 | 368.00 | 1.10% | 18,005 |
| Aug 3, 2026 | 362.00 | 375.00 | 362.00 | 364.00 | 364.00 | 0.55% | 14,017 |
| Jul 31, 2026 | 361.00 | 366.00 | 361.00 | 362.00 | 362.00 | - | 29,779 |
| Jul 30, 2026 | 357.00 | 363.00 | 357.00 | 362.00 | 362.00 | 0.56% | 10,671 |
| Jul 29, 2026 | 356.00 | 361.00 | 356.00 | 360.00 | 360.00 | 0.84% | 12,216 |
| Jul 28, 2026 | 355.00 | 358.00 | 355.00 | 357.00 | 357.00 | 0.14% | 87,524 |
| Jul 27, 2026 | 355.00 | 358.00 | 355.00 | 356.50 | 356.50 | 0.42% | 9,006 |
| Jul 24, 2026 | 357.00 | 358.00 | 355.00 | 355.00 | 355.00 | -0.28% | 6,010 |
| Jul 23, 2026 | 357.00 | 359.00 | 356.00 | 356.00 | 356.00 | -0.28% | 27,656 |
| Jul 22, 2026 | 352.00 | 359.00 | 352.00 | 357.00 | 357.00 | 1.42% | 10,486 |
| Jul 21, 2026 | 352.00 | 358.00 | 352.00 | 352.00 | 352.00 | - | 7,092 |
| Jul 20, 2026 | 353.00 | 355.05 | 352.00 | 352.00 | 352.00 | - | 2,107 |
| Jul 17, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -0.85% | 4,025 |
| Jul 16, 2026 | 350.00 | 354.10 | 350.00 | 355.00 | 355.00 | 1.14% | 1,556 |
| Jul 15, 2026 | 351.00 | 355.00 | 351.00 | 351.00 | 351.00 | -0.57% | 1,883 |
| Jul 14, 2026 | 352.00 | 355.00 | 351.40 | 353.00 | 353.00 | 0.28% | 24,086 |
| Jul 13, 2026 | 352.00 | 356.49 | 351.00 | 352.00 | 352.00 | -1.68% | 20,256 |
| Jul 10, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.70% | 956 |
| Jul 9, 2026 | 355.00 | 356.02 | 352.00 | 352.00 | 352.00 | -1.68% | 11,761 |
| Jul 8, 2026 | 355.00 | 364.00 | 355.00 | 358.00 | 358.00 | 0.85% | 30,434 |
| Jul 7, 2026 | 355.00 | 358.00 | 353.00 | 355.00 | 355.00 | -0.84% | 69,217 |
| Jul 6, 2026 | 356.00 | 365.19 | 355.00 | 358.00 | 358.00 | -1.10% | 14,391 |
| Jul 3, 2026 | 361.00 | 368.45 | 359.24 | 362.00 | 362.00 | 1.97% | 37,362 |