Strategic Equity Capital (SEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strategic Equity Capital

Date Open High Low Close* Volume
16/05/2025 321.00p 326.00p 319.23p 326.00p 102124
15/05/2025 321.00p 321.50p 318.34p 321.50p 10555
14/05/2025 319.00p 320.00p 315.58p 318.00p 4504
13/05/2025 319.00p 319.00p 315.46p 317.50p 7988
12/05/2025 314.00p 321.00p 314.00p 320.00p 22545
09/05/2025 312.00p 315.00p 309.46p 314.00p 45032
08/05/2025 309.00p 311.00p 305.44p 311.00p 38295
07/05/2025 301.00p 309.00p 301.88p 308.00p 5508
06/05/2025 301.00p 310.00p 301.00p 310.00p 11123
02/05/2025 304.00p 307.00p 300.45p 307.00p 115361
01/05/2025 302.00p 305.00p 297.00p 302.50p 90283
30/04/2025 301.00p 303.00p 298.30p 301.00p 12569
29/04/2025 298.00p 301.50p 296.15p 301.50p 21834
28/04/2025 300.00p 304.00p 293.31p 299.50p 17364
25/04/2025 299.00p 300.00p 294.05p 296.00p 136978
24/04/2025 297.00p 298.00p 292.05p 295.50p 55838
23/04/2025 291.00p 297.00p 284.00p 296.00p 93472
22/04/2025 287.00p 291.00p 287.00p 291.00p 17659
17/04/2025 288.00p 290.04p 286.45p 290.00p 42643
16/04/2025 288.00p 293.00p 288.00p 291.00p 29053
15/04/2025 290.00p 293.00p 286.25p 293.00p 35926
14/04/2025 288.00p 302.00p 288.00p 290.00p 21917
11/04/2025 282.00p 284.09p 282.00p 282.00p 19200
10/04/2025 280.00p 295.01p 280.00p 282.50p 8712
09/04/2025 262.00p 276.15p 262.00p 274.00p 42051
08/04/2025 268.00p 283.00p 268.00p 278.00p 59004
07/04/2025 272.00p 282.00p 264.00p 272.00p 35540
04/04/2025 284.00p 289.00p 272.57p 280.00p 127573
03/04/2025 292.00p 293.20p 285.00p 286.00p 87458
02/04/2025 295.00p 298.00p 294.00p 295.00p 64720
01/04/2025 294.00p 298.00p 292.50p 297.00p 73162
31/03/2025 297.00p 297.00p 292.00p 292.00p 35616
28/03/2025 295.00p 297.00p 294.00p 294.00p 251853
27/03/2025 295.00p 296.00p 294.00p 296.00p 59949
26/03/2025 296.00p 298.00p 295.50p 296.00p 40254
25/03/2025 295.00p 298.00p 295.00p 296.00p 149787
24/03/2025 295.00p 299.00p 295.00p 297.00p 239557
21/03/2025 300.00p 300.00p 295.00p 296.00p 207705
20/03/2025 300.00p 300.00p 298.00p 300.00p 51503
19/03/2025 299.00p 300.00p 297.22p 300.00p 30838
18/03/2025 299.00p 299.00p 297.00p 298.00p 41533
17/03/2025 300.00p 306.00p 297.00p 299.00p 39405
14/03/2025 300.00p 300.00p 297.56p 300.00p 131955
13/03/2025 300.00p 300.00p 297.56p 299.00p 32783
12/03/2025 298.00p 299.22p 297.56p 298.50p 8736
11/03/2025 299.00p 300.50p 297.00p 300.00p 163722
10/03/2025 299.00p 303.22p 299.68p 301.50p 23622
07/03/2025 299.00p 303.12p 299.00p 303.00p 92406
06/03/2025 300.00p 302.88p 299.21p 299.50p 8534
05/03/2025 302.00p 305.49p 300.72p 302.00p 84787
04/03/2025 302.00p 306.00p 302.00p 304.00p 45221
03/03/2025 305.00p 306.46p 302.78p 305.00p 62956
28/02/2025 301.00p 306.00p 300.16p 306.00p 85127
27/02/2025 303.00p 306.80p 301.00p 302.00p 93604
26/02/2025 304.00p 308.00p 304.00p 306.00p 75647
25/02/2025 306.00p 307.50p 305.49p 307.50p 6854
24/02/2025 308.00p 308.00p 304.00p 307.00p 47344
21/02/2025 309.00p 309.00p 306.00p 307.00p 26720
20/02/2025 308.00p 308.00p 305.00p 307.00p 26818
19/02/2025 309.00p 309.00p 307.00p 308.00p 39110
18/02/2025 308.00p 308.90p 307.00p 307.00p 39655
17/02/2025 310.00p 310.00p 307.00p 309.00p 112913
14/02/2025 309.00p 309.00p 306.50p 308.00p 329662
13/02/2025 307.00p 310.00p 307.00p 308.00p 61297
12/02/2025 311.00p 311.00p 307.00p 310.00p 38608
11/02/2025 311.00p 311.00p 307.41p 309.00p 104085
10/02/2025 307.00p 315.00p 307.00p 310.00p 87735
07/02/2025 312.00p 315.00p 307.00p 309.50p 69868
06/02/2025 314.00p 315.44p 313.00p 314.00p 60121
05/02/2025 316.00p 317.50p 312.44p 317.50p 49006
04/02/2025 314.00p 316.00p 312.00p 314.00p 51334
03/02/2025 314.00p 318.08p 314.00p 314.00p 31268
31/01/2025 315.00p 323.00p 314.17p 316.00p 21655
30/01/2025 319.00p 321.76p 315.00p 316.50p 38938
29/01/2025 318.00p 321.76p 316.46p 320.50p 5650
28/01/2025 318.00p 324.00p 315.00p 319.50p 86773
27/01/2025 321.00p 326.00p 317.00p 317.00p 69352
24/01/2025 320.00p 326.00p 318.00p 320.00p 124259
23/01/2025 324.00p 324.00p 317.00p 318.00p 111774
22/01/2025 319.00p 324.00p 317.00p 321.50p 35257
21/01/2025 328.00p 328.00p 319.50p 319.50p 50582
20/01/2025 319.00p 328.00p 319.00p 323.00p 22348
17/01/2025 332.00p 332.00p 325.36p 325.50p 144330
16/01/2025 332.00p 332.00p 326.00p 326.00p 46482
15/01/2025 332.00p 332.00p 326.00p 327.50p 27620
14/01/2025 323.00p 332.00p 317.00p 326.50p 28286
13/01/2025 325.00p 332.00p 324.00p 324.50p 28763
10/01/2025 330.00p 332.00p 330.00p 330.00p 28290
09/01/2025 331.00p 332.01p 328.49p 330.50p 18488
08/01/2025 330.00p 332.28p 328.66p 330.00p 41058
07/01/2025 332.00p 334.00p 326.00p 332.00p 42237
06/01/2025 332.00p 332.55p 330.00p 330.50p 39082
03/01/2025 326.00p 333.00p 326.00p 331.00p 20822
02/01/2025 327.00p 332.04p 326.36p 331.00p 25561
31/12/2024 330.00p 331.00p 325.60p 331.00p 192
30/12/2024 330.00p 331.00p 325.00p 331.00p 13251
27/12/2024 332.00p 332.00p 326.36p 332.00p 1154
24/12/2024 332.00p 333.00p 327.01p 333.00p 1592
23/12/2024 332.00p 333.00p 326.36p 333.00p 19938
20/12/2024 326.00p 330.08p 324.00p 324.00p 182057
19/12/2024 332.00p 332.00p 325.00p 327.00p 43783
18/12/2024 323.00p 329.00p 323.00p 325.00p 233798
17/12/2024 324.00p 327.00p 323.00p 323.00p 139812
16/12/2024 324.00p 329.52p 324.00p 328.00p 26523
13/12/2024 324.00p 329.00p 324.00p 325.50p 43202
12/12/2024 324.00p 327.00p 323.00p 325.00p 77785
11/12/2024 325.00p 332.00p 324.00p 324.00p 236375
10/12/2024 325.00p 332.00p 325.00p 327.00p 39240
09/12/2024 328.00p 332.00p 326.19p 330.00p 23142
06/12/2024 325.00p 332.00p 325.00p 327.00p 4005
05/12/2024 330.00p 337.96p 325.00p 333.00p 3757
04/12/2024 326.00p 330.67p 326.00p 330.00p 30101
03/12/2024 329.00p 330.00p 328.00p 330.00p 29020
02/12/2024 329.00p 329.00p 325.00p 325.00p 47057
29/11/2024 328.00p 328.38p 325.96p 327.00p 16958
28/11/2024 326.00p 329.00p 326.00p 328.00p 14598
27/11/2024 328.00p 330.00p 326.71p 328.00p 18633
26/11/2024 330.00p 343.00p 326.70p 330.00p 26625
25/11/2024 328.00p 332.00p 322.42p 330.00p 147688
22/11/2024 330.00p 332.00p 328.50p 328.50p 36136
21/11/2024 331.00p 331.39p 329.00p 330.00p 29124
20/11/2024 334.00p 337.00p 333.00p 333.00p 46071
19/11/2024 339.00p 339.00p 329.00p 336.00p 18082
18/11/2024 336.00p 338.00p 330.00p 336.00p 84346
15/11/2024 338.00p 338.00p 328.00p 334.00p 35696
14/11/2024 343.00p 343.00p 333.60p 343.00p 11626
13/11/2024 328.00p 338.00p 328.00p 334.00p 8173
12/11/2024 335.00p 337.00p 331.16p 334.50p 96815
11/11/2024 339.00p 339.00p 334.42p 338.00p 19650
08/11/2024 339.00p 339.00p 335.00p 336.00p 27846
07/11/2024 328.00p 341.00p 328.00p 337.00p 31372
06/11/2024 333.00p 340.34p 333.00p 336.00p 152564
05/11/2024 331.00p 344.00p 330.14p 332.00p 69404
04/11/2024 334.00p 347.00p 332.00p 332.00p 24188
01/11/2024 330.00p 338.95p 328.49p 332.00p 36877
31/10/2024 345.00p 345.00p 329.00p 336.00p 224458
30/10/2024 324.00p 340.00p 323.00p 332.00p 105943
29/10/2024 328.00p 327.50p 325.00p 327.50p 14989
28/10/2024 328.00p 340.00p 324.00p 328.00p 65986
25/10/2024 325.00p 329.00p 324.00p 325.00p 35483
24/10/2024 325.00p 334.67p 322.00p 326.00p 182177
23/10/2024 325.00p 329.00p 324.92p 326.00p 142809
22/10/2024 330.00p 340.00p 324.00p 324.00p 45491
21/10/2024 334.00p 340.00p 329.02p 331.00p 37630
18/10/2024 331.00p 338.00p 326.16p 338.00p 33721
17/10/2024 322.00p 328.50p 320.40p 328.50p 90882
16/10/2024 318.00p 324.00p 318.00p 322.50p 442390
15/10/2024 322.00p 332.00p 318.00p 318.00p 52397
14/10/2024 323.00p 338.00p 321.02p 322.00p 15298
11/10/2024 324.00p 337.00p 318.00p 321.00p 58586
10/10/2024 325.00p 342.00p 320.00p 322.00p 76221
09/10/2024 330.00p 342.00p 325.17p 327.00p 32278
08/10/2024 333.00p 340.00p 328.00p 328.00p 203622
07/10/2024 348.00p 351.00p 335.00p 336.00p 27378
04/10/2024 340.00p 351.00p 337.00p 337.00p 10415
03/10/2024 345.00p 351.00p 340.00p 340.00p 13142
02/10/2024 341.00p 351.00p 340.00p 340.00p 6935
01/10/2024 345.00p 350.00p 338.00p 340.00p 71910
30/09/2024 347.00p 350.00p 342.00p 345.00p 128557
27/09/2024 350.00p 365.00p 344.95p 348.00p 118737
26/09/2024 352.00p 355.25p 349.00p 349.00p 19406
25/09/2024 348.00p 354.00p 346.78p 349.00p 107194
24/09/2024 346.00p 352.25p 346.00p 349.00p 25635
23/09/2024 350.00p 352.22p 350.00p 350.00p 47129
20/09/2024 347.00p 356.00p 347.00p 351.00p 94063
19/09/2024 350.00p 365.00p 350.00p 350.00p 34000
18/09/2024 352.00p 361.08p 350.00p 350.50p 11185
17/09/2024 349.00p 363.00p 347.00p 353.50p 23012
16/09/2024 350.00p 363.00p 350.00p 350.00p 53742
13/09/2024 350.00p 369.00p 349.00p 353.00p 30977
12/09/2024 358.00p 361.15p 352.63p 353.00p 37030
11/09/2024 358.00p 360.50p 355.31p 360.50p 27636
10/09/2024 358.00p 365.00p 355.50p 355.50p 61306
09/09/2024 355.00p 358.00p 354.00p 354.00p 26309
06/09/2024 361.00p 362.23p 357.00p 358.00p 89530
05/09/2024 362.00p 362.00p 359.07p 361.00p 8073
04/09/2024 362.00p 364.00p 356.09p 362.00p 25340
03/09/2024 362.00p 364.00p 358.66p 360.00p 122058
02/09/2024 364.00p 369.00p 360.78p 363.00p 14474
30/08/2024 367.00p 367.83p 364.00p 364.00p 26572
29/08/2024 364.00p 368.00p 364.32p 365.50p 287128
28/08/2024 364.00p 371.00p 364.00p 364.50p 9441
27/08/2024 370.00p 370.00p 364.42p 369.00p 18303
23/08/2024 370.00p 373.00p 369.00p 372.00p 20677
22/08/2024 370.00p 375.00p 353.00p 372.00p 1102345
21/08/2024 369.00p 372.00p 365.50p 371.00p 86118
20/08/2024 370.00p 374.67p 369.00p 369.00p 101695
19/08/2024 371.00p 377.00p 367.22p 366.00p 41226
16/08/2024 374.00p 374.00p 366.00p 366.00p 58027
15/08/2024 365.00p 378.00p 365.00p 372.00p 24627
14/08/2024 369.00p 375.00p 368.00p 369.50p 103952
13/08/2024 368.00p 378.00p 366.00p 369.00p 61666
12/08/2024 368.00p 372.00p 367.20p 369.00p 17107
09/08/2024 368.00p 378.00p 367.55p 372.50p 22996
08/08/2024 368.00p 369.00p 361.08p 367.00p 24768
07/08/2024 368.00p 371.88p 362.00p 368.00p 16849
06/08/2024 379.00p 379.00p 367.34p 379.00p 25907
05/08/2024 364.00p 376.60p 358.81p 374.00p 28183
02/08/2024 378.00p 379.00p 375.63p 377.00p 74526
01/08/2024 378.00p 379.00p 375.00p 377.00p 38960

*Close Price adjusted for both dividends and splits