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
10/07/2026 352.00p 358.00p 352.00p 358.00p 956
09/07/2026 355.00p 356.02p 352.00p 352.00p 11761
08/07/2026 355.00p 364.00p 355.00p 358.00p 15434
07/07/2026 355.00p 358.00p 353.00p 355.00p 44217
06/07/2026 356.00p 365.19p 355.00p 358.00p 14391
03/07/2026 361.00p 368.45p 359.24p 362.00p 37362
02/07/2026 356.00p 368.00p 355.00p 355.00p 30517
01/07/2026 355.00p 377.00p 355.00p 366.00p 15273
30/06/2026 360.00p 380.00p 360.00p 361.00p 16184
29/06/2026 355.00p 368.09p 355.00p 367.00p 70
26/06/2026 370.00p 371.00p 355.20p 370.00p 239
25/06/2026 371.00p 371.48p 355.08p 371.00p 30609
24/06/2026 365.00p 381.00p 355.07p 366.00p 3509
23/06/2026 357.00p 381.00p 355.05p 381.00p 12285
22/06/2026 364.00p 370.00p 360.00p 370.00p 9316
19/06/2026 366.00p 369.28p 365.00p 365.00p 28123
18/06/2026 362.00p 370.00p 362.00p 366.00p 10589
17/06/2026 363.00p 380.00p 363.00p 371.50p 4983
16/06/2026 363.00p 368.48p 362.00p 367.00p 28541
15/06/2026 364.00p 369.00p 363.00p 367.00p 10016
12/06/2026 357.00p 374.20p 357.00p 370.00p 36605
11/06/2026 363.00p 367.50p 365.50p 367.50p 0
10/06/2026 363.00p 371.52p 358.00p 365.50p 24176
09/06/2026 362.00p 372.80p 362.00p 362.00p 12550
08/06/2026 365.00p 371.00p 360.33p 371.00p 13221
05/06/2026 369.00p 375.60p 369.00p 369.00p 5810
04/06/2026 371.00p 372.00p 358.00p 371.50p 59197
03/06/2026 372.00p 377.50p 372.00p 377.50p 20356
02/06/2026 379.00p 376.27p 376.00p 376.00p 3000
01/06/2026 379.00p 380.00p 372.00p 376.50p 30395
29/05/2026 370.00p 374.50p 368.00p 374.50p 15975
28/05/2026 370.00p 381.00p 370.00p 375.50p 9086
27/05/2026 375.00p 377.98p 371.20p 372.00p 1079
26/05/2026 370.00p 376.00p 370.00p 372.00p 74010
22/05/2026 371.00p 379.79p 370.13p 370.50p 2289
21/05/2026 372.00p 375.00p 368.00p 371.00p 34083
20/05/2026 363.00p 381.00p 368.00p 374.50p 12608
19/05/2026 363.00p 375.78p 363.00p 368.50p 892
18/05/2026 381.00p 372.00p 363.20p 372.00p 15943
15/05/2026 381.00p 381.00p 365.00p 365.00p 4826
14/05/2026 370.00p 381.00p 369.39p 375.50p 20818
13/05/2026 368.00p 379.00p 368.00p 368.00p 17390
12/05/2026 370.00p 370.00p 367.33p 369.50p 21906
11/05/2026 367.00p 370.00p 367.00p 367.00p 14025
08/05/2026 364.00p 370.00p 364.00p 367.00p 6024
07/05/2026 366.00p 375.00p 361.72p 366.50p 39031
06/05/2026 353.00p 366.00p 353.00p 363.00p 23039
05/05/2026 361.00p 363.60p 356.87p 360.00p 2607
01/05/2026 354.00p 361.00p 353.00p 361.00p 17664
30/04/2026 353.00p 355.00p 348.75p 353.00p 36647
29/04/2026 354.00p 354.00p 348.00p 348.50p 32715
28/04/2026 344.00p 351.99p 336.00p 345.00p 24992
27/04/2026 342.00p 346.00p 339.00p 340.00p 38740
24/04/2026 342.00p 344.00p 339.50p 339.50p 41945
23/04/2026 350.00p 350.00p 341.00p 342.00p 25082
22/04/2026 345.00p 349.00p 345.00p 348.00p 35479
21/04/2026 340.00p 345.00p 340.00p 342.00p 16472
20/04/2026 345.00p 345.00p 340.00p 345.00p 15465
17/04/2026 346.00p 346.00p 340.62p 344.00p 25011
16/04/2026 347.00p 348.00p 342.81p 344.00p 7041
15/04/2026 347.00p 347.00p 342.00p 342.00p 21880
14/04/2026 340.00p 347.00p 339.50p 347.00p 8650
13/04/2026 340.00p 348.48p 330.00p 340.00p 88277
10/04/2026 340.00p 343.00p 336.00p 341.00p 12433
09/04/2026 345.00p 345.00p 336.09p 340.00p 28418
08/04/2026 340.00p 350.00p 337.00p 340.00p 29125
07/04/2026 330.00p 340.00p 330.00p 339.00p 57642
02/04/2026 339.00p 339.00p 330.14p 334.50p 42862
01/04/2026 334.00p 341.00p 332.09p 338.00p 112883
31/03/2026 334.00p 340.00p 332.66p 340.00p 50081
30/03/2026 335.00p 339.00p 330.00p 335.00p 12206
27/03/2026 340.00p 347.68p 338.11p 343.50p 7800
26/03/2026 340.00p 360.00p 340.00p 349.50p 4025
25/03/2026 368.00p 368.00p 340.00p 340.00p 5462
24/03/2026 350.00p 350.00p 341.00p 344.50p 11313
23/03/2026 340.00p 363.00p 340.00p 350.00p 12809
20/03/2026 351.00p 351.00p 344.93p 351.00p 23449
19/03/2026 341.00p 369.00p 340.00p 348.00p 13274
18/03/2026 355.00p 365.00p 355.92p 362.00p 5750
17/03/2026 355.00p 365.00p 356.57p 362.50p 9345
16/03/2026 355.00p 361.50p 348.38p 361.50p 20238
13/03/2026 370.00p 370.00p 347.00p 363.00p 9170
12/03/2026 365.00p 370.00p 360.60p 365.00p 7549
11/03/2026 359.00p 370.00p 353.08p 370.00p 8397
10/03/2026 361.00p 370.00p 356.87p 367.00p 42069
09/03/2026 359.00p 374.00p 345.00p 359.00p 43577
06/03/2026 373.00p 373.00p 359.00p 359.00p 43029
05/03/2026 380.00p 380.00p 366.00p 367.00p 43355
04/03/2026 363.00p 375.00p 356.00p 362.00p 18950
03/03/2026 363.00p 382.50p 363.00p 376.00p 15829
02/03/2026 375.00p 397.00p 371.48p 383.00p 27281
27/02/2026 404.00p 404.00p 377.00p 377.00p 29074
26/02/2026 385.00p 400.01p 385.00p 385.00p 3673
25/02/2026 388.00p 399.00p 385.00p 392.00p 41745
24/02/2026 392.00p 410.00p 388.00p 388.00p 2465509
23/02/2026 394.00p 406.35p 392.00p 392.00p 14627
20/02/2026 415.00p 415.00p 394.00p 403.50p 34558
19/02/2026 415.00p 415.00p 396.00p 405.50p 18546
18/02/2026 396.00p 405.00p 398.47p 400.50p 5575
17/02/2026 396.00p 408.70p 396.00p 405.50p 13443
16/02/2026 396.00p 410.00p 396.00p 397.00p 9778
13/02/2026 398.00p 409.00p 394.00p 396.00p 11444
12/02/2026 398.00p 404.00p 395.00p 404.00p 52418
11/02/2026 399.00p 401.00p 383.00p 401.00p 12806
10/02/2026 395.00p 405.00p 389.00p 400.00p 5728
09/02/2026 396.00p 404.70p 389.00p 397.00p 14012
06/02/2026 387.00p 403.20p 387.00p 396.00p 18210
05/02/2026 390.00p 403.08p 385.00p 390.00p 7017
04/02/2026 388.00p 402.20p 385.00p 387.00p 44278
03/02/2026 397.00p 411.00p 374.00p 385.00p 2526403
02/02/2026 404.00p 408.00p 394.85p 404.00p 10413
30/01/2026 404.00p 412.00p 394.00p 406.00p 47808
29/01/2026 401.00p 410.00p 394.00p 406.00p 18455
28/01/2026 384.00p 408.00p 393.25p 402.50p 17593
27/01/2026 384.00p 400.00p 384.00p 394.00p 45821
26/01/2026 383.00p 383.50p 382.00p 383.50p 14890
23/01/2026 388.00p 388.00p 382.00p 382.00p 14665
22/01/2026 378.00p 384.30p 380.50p 384.00p 6047
21/01/2026 378.00p 380.25p 377.91p 378.50p 42998
20/01/2026 378.00p 382.00p 371.00p 377.00p 4600
19/01/2026 380.00p 386.00p 378.00p 382.00p 12110
16/01/2026 380.00p 387.00p 380.00p 382.00p 34540
15/01/2026 385.00p 385.00p 380.00p 381.50p 62014
14/01/2026 382.00p 383.00p 370.00p 381.50p 44823
13/01/2026 383.00p 383.00p 380.83p 383.00p 14059
12/01/2026 380.00p 382.00p 380.00p 382.00p 9598
09/01/2026 384.00p 385.00p 378.35p 385.00p 2453
08/01/2026 370.00p 376.60p 372.25p 376.50p 11107
07/01/2026 370.00p 382.04p 372.25p 379.00p 36535
06/01/2026 370.00p 384.00p 366.00p 367.00p 40227
05/01/2026 374.00p 380.45p 368.15p 370.00p 9519
02/01/2026 371.00p 384.00p 370.00p 370.00p 3288
01/01/2026 370.00p 370.25p 367.00p 370.00p 2036
31/12/2025 370.00p 370.25p 367.00p 370.00p 2036
30/12/2025 374.00p 380.00p 373.00p 373.00p 28476
29/12/2025 366.00p 378.60p 365.00p 365.00p 10898
25/12/2025 366.00p 383.00p 365.00p 365.00p 14277
24/12/2025 366.00p 383.00p 365.00p 365.00p 14277
23/12/2025 367.00p 371.20p 364.01p 365.00p 47578
22/12/2025 370.00p 373.00p 366.00p 366.00p 25328
19/12/2025 370.00p 372.00p 363.00p 363.00p 125303
18/12/2025 371.00p 389.00p 370.00p 371.50p 3622
17/12/2025 370.00p 379.00p 370.00p 370.00p 22477
16/12/2025 369.00p 370.00p 369.00p 369.00p 11467
15/12/2025 375.00p 375.00p 369.00p 369.00p 30362
12/12/2025 371.00p 371.83p 367.00p 369.00p 29888
11/12/2025 373.00p 374.30p 371.00p 371.50p 18400
10/12/2025 374.00p 374.00p 370.00p 373.00p 23215
09/12/2025 370.00p 377.95p 370.00p 370.00p 35624
08/12/2025 371.00p 386.00p 367.00p 370.00p 41649
05/12/2025 374.00p 383.00p 368.00p 370.00p 103627
04/12/2025 384.00p 384.20p 374.54p 378.00p 28499
03/12/2025 384.00p 385.59p 376.00p 384.00p 3249
02/12/2025 379.00p 405.00p 374.50p 378.50p 4767288
01/12/2025 393.00p 393.00p 372.75p 375.50p 86439
28/11/2025 391.00p 391.00p 374.00p 374.00p 15985
27/11/2025 393.00p 393.00p 375.00p 378.00p 17903
26/11/2025 394.00p 381.41p 377.70p 380.50p 8667
25/11/2025 394.00p 394.00p 376.00p 382.00p 28704
24/11/2025 389.00p 389.00p 375.00p 376.00p 19191
21/11/2025 385.00p 382.50p 375.00p 382.50p 193673
20/11/2025 385.00p 384.22p 382.98p 383.00p 1289
19/11/2025 385.00p 385.00p 376.00p 376.00p 3924
18/11/2025 379.00p 382.59p 377.50p 377.50p 13989
17/11/2025 380.00p 392.00p 381.10p 385.00p 7491
14/11/2025 380.00p 392.00p 380.00p 380.00p 6086
13/11/2025 386.00p 387.22p 385.00p 385.00p 33707
12/11/2025 384.00p 389.35p 380.18p 386.50p 12206
11/11/2025 385.00p 385.00p 378.46p 383.50p 8915
10/11/2025 382.00p 384.00p 376.15p 384.00p 14634
07/11/2025 374.00p 384.70p 373.00p 380.50p 40562
06/11/2025 374.00p 387.00p 374.00p 378.50p 6975
05/11/2025 385.00p 388.36p 374.00p 376.50p 64707
04/11/2025 384.00p 387.44p 385.00p 387.00p 2431
03/11/2025 384.00p 389.00p 384.00p 389.00p 34048
31/10/2025 385.00p 388.37p 385.00p 385.00p 19150
30/10/2025 388.00p 389.20p 381.23p 386.50p 36715
29/10/2025 391.00p 392.00p 388.25p 390.00p 123040
28/10/2025 390.00p 391.00p 387.00p 389.50p 58242
27/10/2025 384.00p 394.00p 380.00p 385.00p 22611
24/10/2025 383.00p 387.00p 380.00p 383.50p 24524
23/10/2025 383.00p 383.84p 380.00p 382.00p 27984
22/10/2025 386.00p 387.00p 384.00p 385.50p 57846
21/10/2025 385.00p 386.00p 381.00p 385.00p 19173
20/10/2025 384.00p 384.17p 380.75p 383.00p 28134
17/10/2025 379.00p 384.00p 373.66p 383.00p 16888
16/10/2025 376.00p 382.00p 374.50p 378.00p 72945
15/10/2025 372.00p 376.00p 369.67p 375.00p 44852
14/10/2025 370.00p 379.00p 356.00p 372.00p 53280
13/10/2025 369.00p 373.00p 367.25p 370.00p 38225
10/10/2025 367.00p 369.00p 367.00p 367.00p 3837
09/10/2025 370.00p 370.00p 367.00p 367.00p 23589
08/10/2025 364.00p 370.00p 364.00p 366.00p 62602
07/10/2025 364.00p 367.37p 356.00p 364.00p 14166
06/10/2025 366.00p 366.00p 363.00p 363.00p 74092
03/10/2025 364.00p 380.00p 363.00p 364.00p 24362
02/10/2025 363.00p 363.16p 361.25p 363.00p 67460
01/10/2025 363.00p 363.04p 361.30p 363.00p 47618
30/09/2025 362.00p 364.00p 359.00p 363.00p 35499
29/09/2025 362.00p 363.00p 359.45p 360.00p 50461

*Close Price adjusted for both dividends and splits