Strategic Equity Capital Ord (SEC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 360.00 | 367.00 | 360.00 | 360.00 | 360.00 | 1,283,099 |
| May 20, 2024 | 357.00 | 363.34 | 355.46 | 362.50 | 362.50 | 51,935 |
| May 17, 2024 | 357.00 | 360.80 | 354.04 | 357.00 | 357.00 | 46,683 |
| May 16, 2024 | 358.00 | 360.00 | 354.00 | 356.00 | 356.00 | 55,203 |
| May 15, 2024 | 352.00 | 360.00 | 349.00 | 358.00 | 358.00 | 136,358 |
| May 14, 2024 | 345.00 | 352.00 | 345.00 | 351.00 | 351.00 | 38,224 |
| May 13, 2024 | 339.00 | 344.83 | 339.00 | 343.00 | 343.00 | 47,273 |
| May 10, 2024 | 334.00 | 343.00 | 334.00 | 342.00 | 342.00 | 214,479 |
| May 09, 2024 | 334.00 | 344.00 | 334.00 | 340.00 | 340.00 | 110,070 |
| May 08, 2024 | 336.00 | 340.85 | 336.00 | 341.00 | 341.00 | 26,297 |
| May 07, 2024 | 338.00 | 342.00 | 338.00 | 339.00 | 339.00 | 99,160 |
| May 03, 2024 | 337.00 | 342.00 | 337.00 | 341.00 | 341.00 | 119,983 |
| May 02, 2024 | 342.00 | 342.00 | 339.00 | 341.00 | 341.00 | 18,539 |
| May 01, 2024 | 338.00 | 342.00 | 338.00 | 340.50 | 340.50 | 13,445 |
| Apr 30, 2024 | 337.00 | 340.00 | 337.00 | 338.00 | 338.00 | 15,379 |
| Apr 29, 2024 | 333.00 | 341.00 | 333.00 | 337.00 | 337.00 | 66,412 |
| Apr 26, 2024 | 335.00 | 340.00 | 334.05 | 340.00 | 340.00 | 131,632 |
| Apr 25, 2024 | 334.00 | 334.00 | 329.50 | 331.00 | 331.00 | 87,420 |
| Apr 24, 2024 | 330.00 | 335.00 | 330.00 | 330.00 | 330.00 | 18,932 |
| Apr 23, 2024 | 330.00 | 334.00 | 329.22 | 330.00 | 330.00 | 22,133 |
| Apr 22, 2024 | 332.00 | 332.00 | 327.99 | 332.00 | 332.00 | 17,776 |
| Apr 19, 2024 | 330.00 | 334.00 | 328.18 | 332.00 | 332.00 | 58,641 |
| Apr 18, 2024 | 327.00 | 334.00 | 326.20 | 334.00 | 334.00 | 284,348 |
| Apr 17, 2024 | 328.00 | 329.00 | 325.15 | 328.00 | 328.00 | 14,154 |
| Apr 16, 2024 | 331.00 | 331.00 | 324.10 | 329.00 | 329.00 | 23,695 |
| Apr 15, 2024 | 327.00 | 331.00 | 324.00 | 328.50 | 328.50 | 21,731 |
| Apr 12, 2024 | 325.00 | 331.00 | 325.00 | 331.00 | 331.00 | 52,837 |
| Apr 11, 2024 | 326.00 | 326.08 | 324.49 | 327.00 | 327.00 | 109,073 |
| Apr 10, 2024 | 324.34 | 324.34 | 322.47 | 324.00 | 324.00 | 22,981 |
| Apr 09, 2024 | 325.00 | 328.00 | 320.00 | 322.50 | 322.50 | 44,461 |
| Apr 08, 2024 | 322.00 | 323.00 | 318.95 | 322.00 | 322.00 | 89,515 |
| Apr 05, 2024 | 318.00 | 322.16 | 317.00 | 319.00 | 319.00 | 18,793 |
| Apr 04, 2024 | 319.00 | 320.30 | 317.00 | 318.00 | 318.00 | 34,403 |
| Apr 03, 2024 | 321.40 | 321.40 | 319.20 | 320.50 | 320.50 | 5,962 |
| Apr 02, 2024 | 321.50 | 321.50 | 320.00 | 321.50 | 321.50 | 106,208 |
| Mar 28, 2024 | 315.84 | 321.58 | 315.84 | 321.50 | 321.50 | 88,930 |
| Mar 27, 2024 | 317.94 | 321.80 | 317.94 | 320.00 | 320.00 | 20,335 |
| Mar 26, 2024 | 321.00 | 321.90 | 318.00 | 319.50 | 319.50 | 34,341 |
| Mar 25, 2024 | 323.00 | 323.00 | 317.70 | 323.00 | 323.00 | 19,476 |
| Mar 22, 2024 | 323.00 | 327.00 | 318.43 | 327.00 | 327.00 | 86,424 |
| Mar 21, 2024 | 319.00 | 324.00 | 318.00 | 324.00 | 324.00 | 31,991 |
| Mar 20, 2024 | 322.00 | 322.00 | 317.00 | 318.00 | 318.00 | 146,417 |
| Mar 19, 2024 | 323.00 | 324.80 | 320.69 | 323.00 | 323.00 | 64,842 |
| Mar 18, 2024 | 319.00 | 323.00 | 316.00 | 323.00 | 323.00 | 128,603 |
| Mar 15, 2024 | 320.00 | 325.00 | 311.00 | 311.00 | 311.00 | 106,360 |
| Mar 14, 2024 | 320.00 | 321.21 | 320.00 | 320.00 | 320.00 | 11,110 |
| Mar 13, 2024 | 323.00 | 324.25 | 315.00 | 319.00 | 319.00 | 281,650 |
| Mar 12, 2024 | 324.00 | 326.45 | 322.55 | 325.00 | 325.00 | 47,772 |
| Mar 11, 2024 | 324.00 | 327.00 | 322.25 | 323.00 | 323.00 | 11,878 |
| Mar 08, 2024 | 315.00 | 325.00 | 315.00 | 323.00 | 323.00 | 32,214 |
| Mar 07, 2024 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | 45,722 |
| Mar 06, 2024 | 321.00 | 321.00 | 315.00 | 317.00 | 317.00 | 35,187 |
| Mar 05, 2024 | 318.00 | 321.00 | 318.00 | 319.00 | 319.00 | 72,218 |
| Mar 04, 2024 | 319.00 | 322.00 | 313.00 | 319.00 | 319.00 | 44,933 |
| Mar 01, 2024 | 315.00 | 318.00 | 314.44 | 318.00 | 318.00 | 30,905 |
| Feb 29, 2024 | 312.00 | 316.48 | 307.00 | 307.00 | 307.00 | 52,287 |
| Feb 28, 2024 | 315.00 | 316.00 | 315.00 | 315.00 | 315.00 | 14,221 |
| Feb 27, 2024 | 318.00 | 319.00 | 314.65 | 316.00 | 316.00 | 30,488 |
| Feb 26, 2024 | 314.00 | 319.00 | 308.90 | 315.00 | 315.00 | 38,882 |
| Feb 23, 2024 | 312.00 | 314.00 | 309.00 | 313.00 | 313.00 | 127,492 |
| Feb 22, 2024 | 314.00 | 317.00 | 311.50 | 312.00 | 312.00 | 147,877 |
| Feb 21, 2024 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 88,475 |
| Feb 20, 2024 | 313.00 | 315.10 | 313.00 | 314.50 | 314.50 | 37,168 |
| Feb 19, 2024 | 316.00 | 316.00 | 313.00 | 316.00 | 316.00 | 65,039 |
| Feb 16, 2024 | 315.40 | 316.00 | 315.40 | 316.00 | 316.00 | 793 |
| Feb 15, 2024 | 314.00 | 314.00 | 312.04 | 314.00 | 314.00 | 27,363 |
| Feb 14, 2024 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 25,195 |
| Feb 13, 2024 | 314.00 | 314.35 | 310.56 | 312.00 | 312.00 | 27,333 |
| Feb 12, 2024 | 312.00 | 314.20 | 310.00 | 317.00 | 317.00 | 11,652 |
| Feb 09, 2024 | 315.00 | 315.00 | 310.00 | 315.00 | 315.00 | 42,807 |
| Feb 08, 2024 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | 41,346 |
| Feb 07, 2024 | 313.00 | 319.60 | 313.00 | 313.00 | 313.00 | 155,800 |
| Feb 06, 2024 | 311.00 | 317.00 | 311.00 | 312.00 | 312.00 | 13,892 |
| Feb 05, 2024 | 316.00 | 317.97 | 315.00 | 315.00 | 315.00 | 33,627 |
| Feb 02, 2024 | 317.00 | 319.00 | 315.00 | 318.00 | 318.00 | 18,950 |
| Feb 01, 2024 | 322.00 | 322.00 | 316.00 | 322.00 | 322.00 | 26,667 |
| Jan 31, 2024 | 318.60 | 319.91 | 316.00 | 318.00 | 318.00 | 516,258 |
| Jan 30, 2024 | 318.60 | 319.00 | 317.92 | 318.00 | 318.00 | 12,791 |
| Jan 29, 2024 | 316.00 | 321.35 | 316.00 | 317.00 | 317.00 | 36,230 |
| Jan 26, 2024 | 317.50 | 318.00 | 317.50 | 317.00 | 317.00 | 3,722 |
| Jan 25, 2024 | 315.00 | 317.50 | 315.00 | 315.00 | 315.00 | 7,560 |
| Jan 24, 2024 | 319.00 | 320.00 | 316.00 | 316.00 | 316.00 | 33,459 |
| Jan 23, 2024 | 315.00 | 322.00 | 315.00 | 314.00 | 314.00 | 16,444 |
| Jan 22, 2024 | 318.88 | 318.88 | 312.00 | 315.00 | 315.00 | 18,133 |
| Jan 19, 2024 | 309.00 | 320.29 | 309.00 | 309.00 | 309.00 | 165,716 |
| Jan 18, 2024 | 314.00 | 319.45 | 311.00 | 311.00 | 311.00 | 53,695 |
| Jan 17, 2024 | 311.00 | 316.10 | 308.00 | 314.00 | 314.00 | 7,743 |
| Jan 16, 2024 | 317.00 | 319.10 | 313.00 | 314.00 | 314.00 | 24,655 |
| Jan 15, 2024 | 320.10 | 321.00 | 319.00 | 319.00 | 319.00 | 36,162 |
| Jan 12, 2024 | 319.00 | 321.85 | 319.00 | 319.00 | 319.00 | 31,447 |
| Jan 11, 2024 | 320.91 | 321.80 | 320.00 | 320.50 | 320.50 | 17,065 |
| Jan 10, 2024 | 318.90 | 322.00 | 318.90 | 319.00 | 319.00 | 13,721 |
| Jan 09, 2024 | 321.75 | 321.75 | 318.84 | 319.50 | 319.50 | 26,271 |
| Jan 08, 2024 | 320.00 | 321.80 | 318.56 | 320.00 | 320.00 | 21,336 |
| Jan 05, 2024 | 322.00 | 322.00 | 318.00 | 321.00 | 321.00 | 1,224 |
| Jan 04, 2024 | 322.00 | 322.00 | 319.50 | 320.50 | 320.50 | 3,167 |
| Jan 03, 2024 | 322.00 | 323.00 | 319.16 | 320.00 | 320.00 | 37,507 |
| Jan 02, 2024 | 325.00 | 326.00 | 319.32 | 320.00 | 320.00 | 14,290 |
| Dec 29, 2023 | 316.00 | 325.00 | 316.00 | 320.50 | 320.50 | 12,724 |
| Dec 28, 2023 | 317.40 | 323.45 | 317.40 | 318.50 | 318.50 | 11,221 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.