1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

378.00p+1.00 (+0.27%)12 Sep 2025, 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
Sep 12, 2025382.00p382.00p378.00p378.00p382,525
Sep 11, 2025377.00p380.39p373.00p377.00p19,431
Sep 10, 2025377.00p379.05p377.00p377.00p44,072
Sep 9, 2025376.00p379.75p376.00p376.00p28,295
Sep 8, 2025376.00p380.00p375.00p376.00p157,113
Sep 5, 2025376.00p376.00p374.54p376.00p62,454
Sep 4, 2025376.00p376.00p374.00p375.00p6,706
Sep 3, 2025376.00p376.00p372.76p375.00p101,502
Sep 2, 2025372.00p373.75p371.14p372.00p12,515
Sep 1, 2025373.00p375.00p371.00p375.00p82,669
Aug 29, 2025370.00p373.72p370.00p373.00p15,569
Aug 28, 2025370.00p375.00p370.00p374.00p42,327
Aug 27, 2025370.00p375.00p370.00p374.00p12,818
Aug 26, 2025374.00p379.33p370.00p373.00p39,220
Aug 22, 2025374.00p384.50p374.00p377.00p75,370
Aug 21, 2025374.00p377.66p372.00p372.00p26,918
Aug 20, 2025382.00p383.07p374.00p376.50p58,855
Aug 19, 2025388.00p388.00p383.00p384.50p118,335
Aug 18, 2025388.00p388.00p383.00p384.50p35,958
Aug 15, 2025383.00p385.00p382.00p384.00p18,741
Aug 14, 2025382.00p388.00p382.00p382.00p14,156
Aug 13, 2025384.00p385.84p382.00p383.00p103,632
Aug 12, 2025383.00p388.00p383.00p383.00p113,909
Aug 11, 2025382.00p385.30p381.35p383.00p71,539
Aug 8, 2025380.00p381.38p376.50p380.50p97,135
Aug 7, 2025377.00p379.40p376.66p378.00p169,282
Aug 6, 2025377.00p378.00p376.00p377.00p138,634
Aug 5, 2025377.00p377.00p376.00p376.00p75,110
Aug 4, 2025375.00p377.60p372.00p375.00p113,902
Aug 1, 2025375.00p377.00p372.22p373.00p17,906
Jul 31, 2025377.00p377.00p375.00p375.00p14,224
Jul 30, 2025378.00p380.00p375.00p375.00p31,333
Jul 29, 2025380.00p383.00p378.00p378.00p248,892
Jul 28, 2025384.00p384.00p378.00p382.00p87,499
Jul 25, 2025380.00p384.00p380.00p383.50p596,618
Jul 24, 2025382.00p383.00p376.00p376.00p11,845
Jul 23, 2025374.00p382.00p374.00p382.00p22,369
Jul 22, 2025375.00p381.65p374.00p378.00p50,639
Jul 21, 2025380.00p385.00p363.00p378.50p542,359
Jul 18, 2025377.00p384.00p377.00p380.00p1,095,911
Jul 17, 2025374.00p377.00p372.27p376.00p114,847
Jul 16, 2025372.00p374.00p370.00p372.00p89,591
Jul 15, 2025370.00p371.20p368.10p371.50p44,356
Jul 14, 2025370.00p370.00p369.00p369.00p61,413
Jul 11, 2025369.00p369.11p364.20p367.00p45,322
Jul 10, 2025366.00p369.00p366.00p368.00p589,986
Jul 9, 2025368.00p368.00p364.60p366.50p575,885
Jul 8, 2025369.00p369.00p365.80p367.00p223,909
Jul 7, 2025369.00p369.00p367.55p368.00p33,559
Jul 4, 2025367.00p369.00p365.30p368.00p148,653
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.