Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Strategic Eqty (SEC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 370.00 375.00 370.00 374.00 42,327
27th Aug 2025 (Wed) 370.00 375.00 370.00 374.00 12,818
26th Aug 2025 (Tue) 374.00 374.00 370.00 373.00 39,220
25th Aug 2025 (Mon) 377.00 377.00 377.00 377.00 0
22nd Aug 2025 (Fri) 374.00 377.00 374.00 377.00 75,370
21st Aug 2025 (Thu) 374.00 374.00 372.00 372.00 26,918
20th Aug 2025 (Wed) 382.00 382.00 374.00 376.50 58,855
19th Aug 2025 (Tue) 388.00 388.00 383.00 384.50 118,335
18th Aug 2025 (Mon) 388.00 388.00 383.00 384.50 35,957
15th Aug 2025 (Fri) 383.00 385.00 382.00 384.00 18,741
14th Aug 2025 (Thu) 382.00 382.00 382.00 382.00 14,156
13th Aug 2025 (Wed) 384.00 384.00 382.00 383.00 103,632
12th Aug 2025 (Tue) 383.00 383.00 383.00 383.00 113,909
11th Aug 2025 (Mon) 382.00 384.00 382.00 383.00 71,539
8th Aug 2025 (Fri) 380.00 381.00 380.00 380.50 97,135
7th Aug 2025 (Thu) 377.00 379.00 377.00 378.00 169,281
6th Aug 2025 (Wed) 377.00 378.00 376.00 377.00 138,632
5th Aug 2025 (Tue) 377.00 377.00 376.00 376.00 75,110
4th Aug 2025 (Mon) 375.00 375.00 372.00 375.00 113,899
1st Aug 2025 (Fri) 375.00 375.00 373.00 373.00 17,905
31st Jul 2025 (Thu) 377.00 377.00 375.00 375.00 14,222
30th Jul 2025 (Wed) 378.00 378.00 375.00 375.00 31,333
29th Jul 2025 (Tue) 380.00 382.00 378.00 378.00 248,892
28th Jul 2025 (Mon) 384.00 384.00 378.00 382.00 87,499
25th Jul 2025 (Fri) 380.00 384.00 380.00 383.50 596,618
24th Jul 2025 (Thu) 382.00 382.00 376.00 376.00 11,845
23rd Jul 2025 (Wed) 374.00 382.00 374.00 382.00 22,369
22nd Jul 2025 (Tue) 375.00 380.00 374.00 378.00 50,639
21st Jul 2025 (Mon) 380.00 380.00 363.00 378.50 542,358
18th Jul 2025 (Fri) 377.00 383.00 377.00 380.00 1,095,911
17th Jul 2025 (Thu) 374.00 377.00 374.00 376.00 114,847
16th Jul 2025 (Wed) 372.00 372.00 372.00 372.00 89,591
15th Jul 2025 (Tue) 370.00 371.00 370.00 371.50 44,356
14th Jul 2025 (Mon) 370.00 370.00 369.00 369.00 61,413
11th Jul 2025 (Fri) 369.00 369.00 367.00 367.00 45,322
10th Jul 2025 (Thu) 366.00 368.00 366.00 368.00 589,985
9th Jul 2025 (Wed) 368.00 368.00 366.00 366.50 575,884
8th Jul 2025 (Tue) 369.00 369.00 367.00 367.00 223,908
7th Jul 2025 (Mon) 369.00 369.00 368.00 368.00 33,558
4th Jul 2025 (Fri) 367.00 368.00 366.00 368.00 148,652
3rd Jul 2025 (Thu) 368.00 369.00 368.00 368.00 10,436
2nd Jul 2025 (Wed) 367.00 368.00 367.00 368.00 366,075
1st Jul 2025 (Tue) 368.00 370.00 365.00 365.00 138,796
30th Jun 2025 (Mon) 363.00 364.00 363.00 363.00 28,969
FTSE 100 Latest
Value9,211.61
Change-5.21