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
30/09/2025 362.00p 364.00p 359.00p 363.00p 35499
29/09/2025 362.00p 363.00p 359.45p 360.00p 50461
26/09/2025 359.00p 361.00p 357.30p 360.00p 112093
25/09/2025 355.00p 359.00p 355.00p 359.00p 83848
24/09/2025 357.00p 358.00p 352.00p 358.00p 290596
23/09/2025 368.00p 376.00p 359.49p 361.00p 110136
22/09/2025 375.00p 382.88p 372.75p 373.00p 42279
19/09/2025 385.00p 385.00p 375.00p 377.00p 102638
18/09/2025 375.00p 382.00p 375.00p 382.00p 14078
17/09/2025 400.00p 400.00p 378.00p 385.00p 15361
16/09/2025 385.00p 385.00p 382.00p 382.00p 21218
15/09/2025 385.00p 403.00p 379.23p 382.00p 98005
12/09/2025 382.00p 382.00p 378.00p 378.00p 382525
11/09/2025 377.00p 377.00p 377.00p 377.00p 19431
10/09/2025 377.00p 379.05p 377.00p 377.00p 44072
09/09/2025 376.00p 379.75p 376.00p 376.00p 28295
08/09/2025 376.00p 378.60p 375.00p 376.00p 44113
05/09/2025 376.00p 376.00p 374.54p 376.00p 37454
04/09/2025 376.00p 375.70p 374.38p 375.00p 6706
03/09/2025 376.00p 376.00p 372.76p 375.00p 45011
02/09/2025 373.00p 375.00p 371.14p 372.00p 12515
01/09/2025 373.00p 375.00p 371.00p 375.00p 82669
29/08/2025 370.00p 373.00p 370.00p 373.00p 11648
28/08/2025 370.00p 375.00p 370.00p 374.00p 42327
27/08/2025 370.00p 375.00p 370.00p 374.00p 12818
26/08/2025 374.00p 379.33p 370.00p 373.00p 39220
22/08/2025 374.00p 384.50p 374.00p 377.00p 75371
21/08/2025 374.00p 377.66p 372.00p 372.00p 26918
20/08/2025 382.00p 383.07p 374.00p 376.50p 58855
19/08/2025 388.00p 388.00p 383.00p 384.50p 118335
18/08/2025 388.00p 388.00p 383.00p 384.50p 35959
15/08/2025 383.00p 385.00p 382.00p 384.00p 18741
14/08/2025 382.00p 388.00p 382.00p 382.00p 14156
13/08/2025 384.00p 385.84p 382.00p 383.00p 95931
12/08/2025 383.00p 388.00p 383.00p 383.00p 63910
11/08/2025 382.00p 385.30p 381.35p 383.00p 71539
08/08/2025 380.00p 381.38p 376.50p 380.50p 97136
07/08/2025 377.00p 379.40p 376.66p 378.00p 169282
06/08/2025 377.00p 378.00p 376.00p 377.00p 138635
05/08/2025 377.00p 377.00p 376.00p 376.00p 75111
04/08/2025 375.00p 377.60p 372.00p 375.00p 113901
01/08/2025 375.00p 377.00p 372.22p 373.00p 17905
31/07/2025 377.00p 377.00p 375.00p 375.00p 14225
30/07/2025 378.00p 380.00p 375.00p 375.00p 31333
29/07/2025 380.00p 383.00p 378.00p 378.00p 248893
28/07/2025 384.00p 384.00p 378.00p 382.00p 87499
25/07/2025 380.00p 384.00p 380.00p 383.50p 571618
24/07/2025 382.00p 383.00p 376.00p 376.00p 11845
23/07/2025 374.00p 382.00p 374.00p 382.00p 22369
22/07/2025 375.00p 381.65p 374.00p 378.00p 50640
21/07/2025 380.00p 385.00p 363.00p 378.50p 542359
18/07/2025 377.00p 384.00p 377.00p 380.00p 1095912
17/07/2025 374.00p 377.00p 372.27p 376.00p 37088
16/07/2025 372.00p 374.00p 370.00p 372.00p 89591
15/07/2025 370.00p 371.50p 368.10p 371.50p 44356
14/07/2025 370.00p 370.00p 369.00p 369.00p 61413
11/07/2025 369.00p 369.11p 364.20p 367.00p 45322
10/07/2025 366.00p 369.00p 366.00p 368.00p 589985
09/07/2025 368.00p 368.00p 364.60p 366.50p 575886
08/07/2025 369.00p 369.00p 365.80p 367.00p 223909
07/07/2025 369.00p 369.00p 367.55p 368.00p 33559
04/07/2025 367.00p 369.00p 365.30p 368.00p 148653
03/07/2025 368.00p 369.00p 367.52p 368.00p 10437
02/07/2025 367.00p 369.00p 365.00p 368.00p 366075
01/07/2025 368.00p 370.00p 364.31p 365.00p 138796
30/06/2025 363.00p 369.00p 363.00p 363.00p 9979
27/06/2025 363.00p 366.00p 361.25p 366.00p 16741
26/06/2025 362.00p 365.00p 362.00p 365.00p 3724
25/06/2025 361.00p 363.00p 361.00p 363.00p 35561
24/06/2025 364.00p 364.00p 361.00p 363.00p 14528
23/06/2025 360.00p 363.00p 358.25p 363.00p 37996
20/06/2025 356.00p 365.00p 349.71p 365.00p 135935
19/06/2025 352.00p 354.00p 352.00p 352.00p 25193
18/06/2025 351.00p 352.50p 351.00p 352.00p 12970
17/06/2025 346.00p 355.00p 346.00p 349.00p 10449
16/06/2025 348.00p 352.00p 348.00p 349.00p 186928
13/06/2025 349.00p 349.00p 345.29p 346.00p 12908
12/06/2025 353.00p 353.00p 348.00p 350.00p 166449
11/06/2025 343.00p 354.00p 343.00p 349.00p 26512
10/06/2025 339.00p 346.00p 339.00p 342.00p 95722
09/06/2025 336.00p 338.30p 332.00p 338.00p 44807
06/06/2025 331.00p 336.20p 328.50p 336.00p 37407
05/06/2025 331.00p 331.00p 329.00p 331.00p 33674
04/06/2025 330.00p 330.00p 328.87p 329.50p 65876
03/06/2025 331.00p 331.00p 328.00p 328.00p 34747
02/06/2025 328.00p 329.00p 327.00p 328.00p 47132
30/05/2025 326.00p 330.00p 325.00p 328.00p 29147
29/05/2025 330.00p 331.00p 328.00p 328.00p 23314
28/05/2025 330.00p 333.00p 325.00p 328.00p 70925
27/05/2025 331.00p 334.00p 329.00p 330.00p 16026
23/05/2025 330.00p 330.00p 326.00p 329.50p 43921
22/05/2025 327.00p 330.00p 326.00p 330.00p 42717
21/05/2025 327.00p 328.70p 327.00p 327.50p 34157
20/05/2025 325.00p 328.00p 324.13p 328.00p 50696
19/05/2025 325.00p 325.60p 324.00p 325.50p 6350
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

*Close Price adjusted for both dividends and splits