Schroder ETFs Icav - Schroder Global Equity Custom Active UCITS Etf (LON:SECA)
London · Delayed Price · Currency is GBP · Price in USD 9.59
+0.31 (3.38%)
At close: Apr 1, 2026
LON:SECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.33 | 9.34 | 9.33 | 9.49 | 9.49 | -1.09% | 12,449 |
| Apr 1, 2026 | 9.52 | 9.52 | 9.45 | 9.59 | 9.59 | 3.38% | 330,584 |
| Mar 31, 2026 | 9.20 | 9.26 | 9.12 | 9.28 | 9.28 | 0.78% | 330,542 |
| Mar 30, 2026 | 9.28 | 9.28 | 9.28 | 9.21 | 9.21 | -0.38% | 150 |
| Mar 27, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.53% | - |
| Mar 26, 2026 | 9.50 | 9.54 | 9.50 | 9.48 | 9.48 | -0.74% | 329,953 |
| Mar 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.66% | - |
| Mar 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.22% | - |
| Mar 23, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.40% | - |
| Mar 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.95% | - |
| Mar 19, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.67% | - |
| Mar 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.58% | - |
| Mar 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.59% | - |
| Mar 16, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.81% | - |
| Mar 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.79% | - |
| Mar 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.23% | - |
| Mar 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.07% | - |
| Mar 10, 2026 | 9.83 | 9.92 | 9.81 | 9.91 | 9.90 | 2.08% | 14,890 |
| Mar 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.41% | - |
| Mar 6, 2026 | 9.76 | 9.76 | 9.76 | 9.74 | 9.74 | -0.72% | 150 |
| Mar 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.37% | - |
| Mar 4, 2026 | 9.96 | 9.96 | 9.96 | 9.95 | 9.95 | 1.59% | 6,228 |
| Mar 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.38% | - |
| Mar 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.27% | - |
| Feb 27, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.35% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.50% | - |
| Feb 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.83% | - |
| Feb 24, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.67% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.40% | - |
| Feb 20, 2026 | 10.09 | 10.09 | 10.09 | 10.14 | 10.14 | 0.68% | 150 |
| Feb 19, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.71% | - |
| Feb 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.96% | - |
| Feb 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.17% | - |
| Feb 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.31% | - |
| Feb 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | - |
| Feb 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.14% | - |
| Feb 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.25% | - |
| Feb 10, 2026 | 10.19 | 10.19 | 10.19 | 10.20 | 10.20 | 0.13% | 150 |
| Feb 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.43% | - |
| Feb 6, 2026 | 9.97 | 9.97 | 9.97 | 10.04 | 10.04 | 1.18% | 150 |
| Feb 5, 2026 | 9.91 | 9.91 | 9.88 | 9.92 | 9.92 | -1.20% | 300 |
| Feb 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.47% | - |
| Feb 3, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.09% | - |
| Feb 2, 2026 | 5.25 | 10.07 | 5.25 | 10.10 | 10.10 | 0.28% | 24,000 |
| Jan 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.16% | - |
| Jan 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.94% | - |
| Jan 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.05% | - |