1. Share Prices

  2. Strategic Equity Capital PLC (SEC)

377.86p+1.86 (+0.49%)06 Aug 2025, 09:37
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
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
Jul 3, 2025368.00p369.00p367.52p368.00p10,436
Jul 2, 2025367.00p369.00p365.00p368.00p366,075
Jul 1, 2025368.00p370.00p364.31p365.00p138,796
Jun 30, 2025363.00p369.00p363.00p363.00p28,971
Jun 27, 2025363.00p366.00p361.25p366.00p16,741
Jun 26, 2025362.00p365.00p362.00p365.00p3,724
Jun 25, 2025361.00p363.00p361.00p363.00p35,560
Jun 24, 2025364.00p364.00p361.00p363.00p39,528
Jun 23, 2025360.00p363.00p358.25p363.00p62,996
Jun 20, 2025356.00p365.00p349.71p365.00p135,936
Jun 19, 2025352.00p354.00p352.00p352.00p25,193
Jun 18, 2025351.00p352.50p351.00p352.00p37,970
Jun 17, 2025346.00p355.00p346.00p349.00p10,449
Jun 16, 2025348.00p352.00p348.00p349.00p211,928
Jun 13, 2025349.00p349.00p345.29p346.00p12,908
Jun 12, 2025353.00p353.00p348.00p350.00p166,449
Jun 11, 2025343.00p354.00p343.00p349.00p26,512
Jun 10, 2025339.00p346.00p339.00p342.00p95,722
Jun 9, 2025336.00p338.30p332.00p338.00p69,806
Jun 6, 2025331.00p336.20p328.50p336.00p37,407
Jun 5, 2025331.00p331.00p329.00p331.00p33,674
Jun 4, 2025330.00p330.00p328.87p329.50p65,876
Jun 3, 2025331.00p331.00p328.00p328.00p59,747
Jun 2, 2025328.00p329.00p327.00p328.00p72,132
May 30, 2025326.00p330.00p325.00p328.00p54,146
May 29, 2025330.00p331.00p328.00p328.00p23,313
May 28, 2025330.00p333.00p325.00p328.00p70,925
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,357.307.72
Goodwin PLC9,702.004.55
Ibstock PLC153.304.00
Vistry Group PLC613.404.00
Aston Martin Lagonda Global Holdings PLC73.003.77
Hochschild Mining PLC311.663.68

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,530.00-11.64
Coca-Cola Hbc AG3,564.00-9.13
Tp Icap Group PLC286.50-6.68
Auction Technology Group PLC350.00-4.76
4Imprint Group PLC3,485.00-3.60
Glencore PLC291.85-3.06