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
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
27th Jun 2025 (Fri) 363.00 366.00 363.00 366.00 16,741
26th Jun 2025 (Thu) 362.00 365.00 362.00 365.00 3,724
25th Jun 2025 (Wed) 361.00 363.00 361.00 363.00 35,560
24th Jun 2025 (Tue) 364.00 364.00 361.00 363.00 39,528
23rd Jun 2025 (Mon) 360.00 363.00 359.00 363.00 62,995
20th Jun 2025 (Fri) 356.00 365.00 354.00 365.00 135,935
19th Jun 2025 (Thu) 352.00 354.00 352.00 352.00 25,193
18th Jun 2025 (Wed) 351.00 352.00 351.00 352.00 37,970
17th Jun 2025 (Tue) 346.00 355.00 346.00 349.00 10,449
16th Jun 2025 (Mon) 348.00 349.00 348.00 349.00 211,928
13th Jun 2025 (Fri) 349.00 349.00 346.00 346.00 12,908
12th Jun 2025 (Thu) 353.00 353.00 348.00 350.00 166,448
11th Jun 2025 (Wed) 343.00 354.00 343.00 349.00 26,511
10th Jun 2025 (Tue) 339.00 345.00 339.00 342.00 95,722
9th Jun 2025 (Mon) 336.00 338.00 332.00 338.00 69,806
FTSE 100 Latest
Value9,093.41
Change-7.36