LSE - Delayed Quote GBp
Strategic Equity Capital plc (SEC.L)
At close: October 23 at 5:15 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 326.00 | 326.00 | 83,949 |
| Oct 22, 2024 | 330.00 | 340.00 | 324.00 | 324.00 | 324.00 | 45,491 |
| Oct 21, 2024 | 334.00 | 340.00 | 329.02 | 331.00 | 331.00 | 37,630 |
| Oct 18, 2024 | 331.00 | 338.00 | 326.16 | 338.00 | 338.00 | 33,721 |
| Oct 17, 2024 | 322.00 | 326.96 | 320.40 | 328.50 | 328.50 | 90,882 |
| Oct 16, 2024 | 319.90 | 323.00 | 321.15 | 322.50 | 322.50 | 442,390 |
| Oct 15, 2024 | 322.00 | 332.00 | 318.00 | 318.00 | 318.00 | 52,397 |
| Oct 14, 2024 | 323.00 | 338.00 | 321.00 | 322.00 | 322.00 | 40,298 |
| Oct 11, 2024 | 324.00 | 337.00 | 318.00 | 321.00 | 321.00 | 58,586 |
| Oct 10, 2024 | 3.50 Dividend | |||||
| Oct 10, 2024 | 325.00 | 342.00 | 320.00 | 322.00 | 322.00 | 76,221 |
| Oct 9, 2024 | 330.00 | 342.00 | 325.17 | 327.00 | 323.50 | 32,278 |
| Oct 8, 2024 | 333.00 | 340.00 | 328.00 | 328.00 | 324.49 | 203,622 |
| Oct 7, 2024 | 348.00 | 351.00 | 335.00 | 336.00 | 332.40 | 27,378 |
| Oct 4, 2024 | 340.00 | 351.00 | 337.00 | 337.00 | 333.39 | 60,415 |
| Oct 3, 2024 | 345.00 | 351.00 | 340.00 | 340.00 | 336.36 | 13,142 |
| Oct 2, 2024 | 341.00 | 351.00 | 340.00 | 340.00 | 336.36 | 6,935 |
| Oct 1, 2024 | 345.00 | 350.00 | 338.00 | 340.00 | 336.36 | 71,910 |
| Sep 30, 2024 | 347.00 | 350.00 | 342.00 | 345.00 | 341.31 | 128,557 |
| Sep 27, 2024 | 350.00 | 365.00 | 344.95 | 348.00 | 344.28 | 118,737 |
| Sep 26, 2024 | 352.00 | 355.25 | 349.00 | 349.00 | 345.26 | 19,406 |
| Sep 25, 2024 | 348.00 | 354.00 | 346.79 | 349.00 | 345.26 | 107,194 |
| Sep 24, 2024 | 346.00 | 352.25 | 346.00 | 349.00 | 345.26 | 25,635 |
| Sep 23, 2024 | 350.00 | 352.22 | 350.00 | 350.00 | 346.25 | 47,129 |
| Sep 20, 2024 | 347.00 | 356.00 | 347.00 | 351.00 | 347.24 | 94,063 |
| Sep 19, 2024 | 350.00 | 365.00 | 350.00 | 350.00 | 346.25 | 34,000 |
| Sep 18, 2024 | 352.00 | 361.08 | 350.00 | 350.50 | 346.75 | 11,185 |
| Sep 17, 2024 | 349.00 | 363.00 | 347.00 | 353.50 | 349.72 | 23,012 |
| Sep 16, 2024 | 350.00 | 363.00 | 350.00 | 350.00 | 346.25 | 53,742 |
| Sep 13, 2024 | 350.00 | 369.00 | 349.00 | 353.00 | 349.22 | 30,977 |
| Sep 12, 2024 | 358.00 | 361.15 | 352.63 | 353.00 | 349.22 | 37,030 |
| Sep 11, 2024 | 358.00 | 358.50 | 355.31 | 360.50 | 356.64 | 27,636 |
| Sep 10, 2024 | 358.00 | 365.00 | 357.00 | 355.50 | 351.69 | 61,306 |
| Sep 9, 2024 | 355.00 | 358.00 | 354.00 | 354.00 | 350.21 | 26,309 |
| Sep 6, 2024 | 361.00 | 362.23 | 357.00 | 358.00 | 354.17 | 89,530 |
| Sep 5, 2024 | 362.00 | 362.00 | 359.07 | 361.00 | 357.14 | 8,073 |
| Sep 4, 2024 | 364.00 | 364.00 | 356.09 | 362.00 | 358.13 | 25,340 |
| Sep 3, 2024 | 362.00 | 364.00 | 358.66 | 360.00 | 356.15 | 122,058 |
| Sep 2, 2024 | 364.00 | 369.00 | 360.78 | 363.00 | 359.11 | 14,474 |
| Aug 30, 2024 | 367.00 | 367.83 | 364.00 | 364.00 | 360.10 | 26,572 |
| Aug 29, 2024 | 365.00 | 368.00 | 364.32 | 365.50 | 361.59 | 287,128 |
| Aug 28, 2024 | 364.00 | 371.00 | 364.00 | 364.50 | 360.60 | 9,441 |
| Aug 27, 2024 | 370.00 | 370.00 | 364.42 | 369.00 | 365.05 | 18,303 |
| Aug 23, 2024 | 370.00 | 373.00 | 369.00 | 372.00 | 368.02 | 20,677 |
| Aug 22, 2024 | 370.00 | 375.00 | 353.00 | 372.00 | 368.02 | 1,102,345 |
| Aug 21, 2024 | 369.00 | 372.00 | 365.50 | 371.00 | 367.03 | 86,118 |
| Aug 20, 2024 | 370.00 | 374.67 | 369.00 | 369.00 | 365.05 | 101,695 |
| Aug 19, 2024 | 371.00 | 377.00 | 367.22 | 372.00 | 368.02 | 41,227 |
| Aug 16, 2024 | 374.00 | 374.00 | 366.00 | 366.00 | 362.08 | 58,027 |
| Aug 15, 2024 | 365.00 | 378.00 | 365.00 | 372.00 | 368.02 | 24,627 |
| Aug 14, 2024 | 369.00 | 375.00 | 368.00 | 369.50 | 365.55 | 103,952 |
| Aug 13, 2024 | 368.00 | 378.00 | 366.00 | 369.00 | 365.05 | 61,666 |
| Aug 12, 2024 | 370.74 | 372.00 | 367.20 | 369.00 | 365.05 | 17,107 |
| Aug 9, 2024 | 378.00 | 378.00 | 367.55 | 372.50 | 368.51 | 22,996 |
| Aug 8, 2024 | 368.00 | 369.00 | 361.08 | 367.00 | 363.07 | 24,768 |
| Aug 7, 2024 | 368.00 | 371.88 | 362.00 | 368.00 | 364.06 | 16,849 |
| Aug 6, 2024 | 379.00 | 379.00 | 367.34 | 379.00 | 374.94 | 25,907 |
| Aug 5, 2024 | 364.00 | 376.60 | 358.81 | 374.00 | 370.00 | 28,183 |
| Aug 2, 2024 | 376.78 | 379.00 | 375.63 | 377.00 | 372.96 | 74,526 |
| Aug 1, 2024 | 378.00 | 379.00 | 375.00 | 377.00 | 372.96 | 38,960 |
| Jul 31, 2024 | 379.00 | 379.00 | 373.00 | 373.00 | 369.01 | 35,043 |
| Jul 30, 2024 | 378.00 | 379.00 | 371.96 | 379.00 | 374.94 | 19,598 |
| Jul 29, 2024 | 375.00 | 376.00 | 373.22 | 376.00 | 371.98 | 1,605,637 |
| Jul 26, 2024 | 373.00 | 378.00 | 370.20 | 374.00 | 370.00 | 147,231 |
| Jul 25, 2024 | 368.00 | 372.00 | 367.73 | 372.00 | 368.02 | 66,163 |
| Jul 24, 2024 | 369.00 | 374.00 | 368.10 | 369.00 | 365.05 | 89,952 |
| Jul 23, 2024 | 373.00 | 374.88 | 370.71 | 374.00 | 370.00 | 18,948 |
| Jul 22, 2024 | 379.00 | 379.00 | 374.03 | 379.00 | 374.94 | 52,405 |
| Jul 19, 2024 | 375.00 | 377.00 | 372.48 | 376.00 | 371.98 | 46,210 |
| Jul 18, 2024 | 379.00 | 379.00 | 372.00 | 379.00 | 374.94 | 3,153,297 |
| Jul 17, 2024 | 366.00 | 378.00 | 366.00 | 374.00 | 370.00 | 32,998 |
| Jul 16, 2024 | 377.00 | 377.00 | 369.55 | 374.00 | 370.00 | 15,817 |
| Jul 15, 2024 | 375.00 | 375.00 | 369.64 | 375.00 | 370.99 | 52,942 |
| Jul 12, 2024 | 374.00 | 375.00 | 372.32 | 374.00 | 370.00 | 47,313 |
| Jul 11, 2024 | 373.00 | 375.00 | 371.45 | 373.00 | 369.01 | 31,436 |
| Jul 10, 2024 | 374.00 | 374.00 | 368.00 | 374.00 | 370.00 | 160,472 |
| Jul 9, 2024 | 376.00 | 376.00 | 369.00 | 373.00 | 369.01 | 21,994 |
| Jul 8, 2024 | 370.00 | 373.54 | 360.56 | 370.00 | 366.04 | 21,274 |
| Jul 5, 2024 | 372.00 | 376.00 | 358.46 | 372.00 | 368.02 | 37,480 |
| Jul 4, 2024 | 364.00 | 372.00 | 355.68 | 369.00 | 365.05 | 81,190 |
| Jul 3, 2024 | 370.00 | 373.00 | 368.99 | 370.00 | 366.04 | 14,511 |
| Jul 2, 2024 | 375.00 | 375.00 | 365.40 | 373.00 | 369.01 | 181,142 |
| Jul 1, 2024 | 371.00 | 375.00 | 364.00 | 372.00 | 368.02 | 14,466 |
| Jun 28, 2024 | 358.00 | 371.81 | 358.00 | 365.50 | 361.59 | 44,044 |
| Jun 27, 2024 | 363.00 | 370.00 | 363.00 | 365.00 | 361.09 | 44,344 |
| Jun 26, 2024 | 363.00 | 376.00 | 358.00 | 367.00 | 363.07 | 5,574 |
| Jun 25, 2024 | 365.00 | 368.00 | 358.83 | 362.00 | 358.13 | 30,941 |
| Jun 24, 2024 | 363.00 | 365.45 | 355.00 | 363.00 | 359.11 | 28,305 |
| Jun 21, 2024 | 363.00 | 370.00 | 355.44 | 370.00 | 366.04 | 100,565 |
| Jun 20, 2024 | 354.00 | 360.72 | 354.00 | 357.50 | 353.67 | 92,658 |
| Jun 19, 2024 | 358.00 | 359.00 | 354.49 | 356.00 | 352.19 | 8,202 |
| Jun 18, 2024 | 359.00 | 360.00 | 358.30 | 357.50 | 353.67 | 23,692 |
| Jun 17, 2024 | 358.00 | 360.30 | 355.70 | 358.50 | 354.66 | 27,429 |
| Jun 14, 2024 | 358.00 | 365.47 | 358.00 | 359.00 | 355.16 | 19,897 |
| Jun 13, 2024 | 363.00 | 363.14 | 359.50 | 361.50 | 357.63 | 384,094 |
| Jun 12, 2024 | 362.00 | 363.00 | 358.00 | 358.00 | 354.17 | 51,965 |
| Jun 11, 2024 | 358.00 | 365.00 | 358.00 | 363.00 | 359.11 | 2,866 |
| Jun 10, 2024 | 363.00 | 365.00 | 362.60 | 364.00 | 360.10 | 17,646 |
| Jun 7, 2024 | 363.00 | 367.00 | 363.00 | 363.00 | 359.11 | 12,923 |
| Jun 6, 2024 | 360.00 | 366.33 | 360.00 | 365.00 | 361.09 | 15,025 |
| Jun 5, 2024 | 363.00 | 365.00 | 362.00 | 363.00 | 359.11 | 22,018 |
| Jun 4, 2024 | 358.00 | 363.00 | 358.00 | 362.00 | 358.13 | 61,848 |
| Jun 3, 2024 | 363.00 | 364.00 | 358.00 | 360.50 | 356.64 | 29,119 |
| May 31, 2024 | 362.00 | 367.00 | 361.05 | 362.00 | 358.13 | 211,806 |
| May 30, 2024 | 358.00 | 366.00 | 358.00 | 365.00 | 361.09 | 77,297 |
| May 29, 2024 | 362.00 | 366.00 | 359.00 | 359.00 | 355.16 | 41,734 |
| May 28, 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 356.15 | 44,869 |
| May 24, 2024 | 362.00 | 366.00 | 361.32 | 362.00 | 358.13 | 37,678 |
| May 23, 2024 | 361.00 | 366.00 | 360.00 | 360.00 | 356.15 | 117,165 |
| May 22, 2024 | 361.00 | 366.00 | 361.00 | 363.00 | 359.11 | 18,955 |
| May 21, 2024 | 362.00 | 367.00 | 360.00 | 360.00 | 356.15 | 1,282,868 |
| May 20, 2024 | 357.00 | 363.34 | 355.46 | 362.50 | 358.62 | 51,935 |
| May 17, 2024 | 357.00 | 360.80 | 354.04 | 357.00 | 353.18 | 46,683 |
| May 16, 2024 | 358.00 | 360.00 | 354.00 | 356.00 | 352.19 | 55,203 |
| May 15, 2024 | 352.00 | 360.00 | 349.00 | 358.00 | 354.17 | 136,358 |
| May 14, 2024 | 345.00 | 352.00 | 345.00 | 351.00 | 347.24 | 38,224 |
| May 13, 2024 | 339.00 | 344.83 | 339.00 | 343.00 | 339.33 | 47,273 |
| May 10, 2024 | 334.00 | 343.00 | 334.00 | 342.00 | 338.34 | 214,479 |
| May 9, 2024 | 334.00 | 344.00 | 334.00 | 340.00 | 336.36 | 110,070 |
| May 8, 2024 | 336.00 | 340.85 | 336.00 | 341.00 | 337.35 | 26,297 |
| May 7, 2024 | 338.00 | 342.00 | 338.00 | 339.00 | 335.37 | 99,160 |
| May 3, 2024 | 337.00 | 342.00 | 337.00 | 341.00 | 337.35 | 119,983 |
| May 2, 2024 | 342.00 | 342.00 | 339.00 | 341.00 | 337.35 | 18,539 |
| May 1, 2024 | 338.00 | 342.00 | 338.00 | 340.50 | 336.86 | 13,445 |
| Apr 30, 2024 | 337.00 | 340.00 | 337.00 | 338.00 | 334.38 | 15,379 |
| Apr 29, 2024 | 333.00 | 341.00 | 333.00 | 337.00 | 333.39 | 66,412 |
| Apr 26, 2024 | 335.00 | 340.00 | 334.05 | 340.00 | 336.36 | 131,632 |
| Apr 25, 2024 | 334.00 | 334.00 | 329.50 | 331.00 | 327.46 | 87,420 |
| Apr 24, 2024 | 330.00 | 335.00 | 330.00 | 330.00 | 326.47 | 18,932 |
| Apr 23, 2024 | 330.00 | 334.00 | 329.22 | 330.00 | 326.47 | 22,133 |
| Apr 22, 2024 | 332.00 | 332.00 | 327.99 | 332.00 | 328.45 | 17,776 |
| Apr 19, 2024 | 330.00 | 334.00 | 328.18 | 332.00 | 328.45 | 58,641 |
| Apr 18, 2024 | 327.00 | 334.00 | 326.20 | 334.00 | 330.43 | 284,348 |
| Apr 17, 2024 | 328.00 | 329.00 | 325.15 | 328.00 | 324.49 | 14,154 |
| Apr 16, 2024 | 331.00 | 331.00 | 324.10 | 329.00 | 325.48 | 23,695 |
| Apr 15, 2024 | 327.00 | 331.00 | 324.00 | 328.50 | 324.98 | 21,731 |
| Apr 12, 2024 | 325.00 | 331.00 | 325.00 | 331.00 | 327.46 | 52,837 |
| Apr 11, 2024 | 326.00 | 326.08 | 324.49 | 327.00 | 323.50 | 109,073 |
| Apr 10, 2024 | 324.34 | 324.34 | 322.47 | 324.00 | 320.53 | 22,981 |
| Apr 9, 2024 | 325.00 | 328.00 | 320.00 | 322.50 | 319.05 | 44,461 |
| Apr 8, 2024 | 322.00 | 323.00 | 318.95 | 322.00 | 318.55 | 89,515 |
| Apr 5, 2024 | 318.00 | 322.16 | 317.00 | 319.00 | 315.59 | 18,793 |
| Apr 4, 2024 | 319.00 | 320.30 | 317.00 | 318.00 | 314.60 | 34,403 |
| Apr 3, 2024 | 321.40 | 321.40 | 319.20 | 320.50 | 317.07 | 5,962 |
| Apr 2, 2024 | 321.50 | 321.50 | 320.00 | 321.50 | 318.06 | 106,208 |
| Mar 28, 2024 | 315.84 | 321.58 | 315.84 | 321.50 | 318.06 | 88,930 |
| Mar 27, 2024 | 317.94 | 321.80 | 317.94 | 320.00 | 316.57 | 20,335 |
| Mar 26, 2024 | 321.00 | 321.90 | 318.00 | 319.50 | 316.08 | 34,341 |
| Mar 25, 2024 | 323.00 | 323.00 | 317.70 | 323.00 | 319.54 | 19,476 |
| Mar 22, 2024 | 323.00 | 327.00 | 318.43 | 327.00 | 323.50 | 86,424 |
| Mar 21, 2024 | 319.00 | 324.00 | 318.00 | 324.00 | 320.53 | 31,991 |
| Mar 20, 2024 | 322.00 | 322.00 | 317.00 | 318.00 | 314.60 | 146,417 |
| Mar 19, 2024 | 323.00 | 324.80 | 320.69 | 323.00 | 319.54 | 64,842 |
| Mar 18, 2024 | 319.00 | 323.00 | 316.00 | 323.00 | 319.54 | 128,603 |
| Mar 15, 2024 | 320.00 | 325.00 | 311.00 | 311.00 | 307.67 | 106,360 |
| Mar 14, 2024 | 320.00 | 321.21 | 320.00 | 320.00 | 316.57 | 11,110 |
| Mar 13, 2024 | 323.00 | 324.25 | 315.00 | 319.00 | 315.59 | 281,650 |
| Mar 12, 2024 | 324.00 | 326.45 | 322.55 | 325.00 | 321.52 | 47,772 |
| Mar 11, 2024 | 324.00 | 327.00 | 322.25 | 323.00 | 319.54 | 11,878 |
| Mar 8, 2024 | 315.00 | 325.00 | 315.00 | 323.00 | 319.54 | 32,214 |
| Mar 7, 2024 | 319.00 | 319.00 | 316.00 | 317.00 | 313.61 | 45,722 |
| Mar 6, 2024 | 321.00 | 321.00 | 315.00 | 317.00 | 313.61 | 35,187 |
| Mar 5, 2024 | 318.00 | 321.00 | 318.00 | 319.00 | 315.59 | 72,218 |
| Mar 4, 2024 | 319.00 | 322.00 | 313.00 | 319.00 | 315.59 | 44,933 |
| Mar 1, 2024 | 315.00 | 318.00 | 314.44 | 318.00 | 314.60 | 30,905 |
| Feb 29, 2024 | 312.00 | 316.48 | 307.00 | 307.00 | 303.71 | 52,287 |
| Feb 28, 2024 | 315.00 | 316.00 | 315.00 | 315.00 | 311.63 | 14,221 |
| Feb 27, 2024 | 318.00 | 319.00 | 314.65 | 316.00 | 312.62 | 30,488 |
| Feb 26, 2024 | 314.00 | 319.00 | 308.90 | 315.00 | 311.63 | 38,882 |
| Feb 23, 2024 | 312.00 | 314.00 | 309.00 | 313.00 | 309.65 | 127,492 |
| Feb 22, 2024 | 314.00 | 317.00 | 311.50 | 312.00 | 308.66 | 147,877 |
| Feb 21, 2024 | 318.00 | 318.00 | 310.00 | 311.00 | 307.67 | 88,475 |
| Feb 20, 2024 | 313.00 | 315.10 | 313.00 | 314.50 | 311.13 | 37,168 |
| Feb 19, 2024 | 316.00 | 316.00 | 313.00 | 316.00 | 312.62 | 65,039 |
| Feb 16, 2024 | 315.40 | 316.00 | 315.40 | 316.00 | 312.62 | 793 |
| Feb 15, 2024 | 314.00 | 314.00 | 312.04 | 314.00 | 310.64 | 27,363 |
| Feb 14, 2024 | 310.00 | 312.00 | 310.00 | 310.00 | 306.68 | 25,195 |
| Feb 13, 2024 | 314.00 | 314.35 | 310.56 | 312.00 | 308.66 | 27,333 |
| Feb 12, 2024 | 312.00 | 314.20 | 310.00 | 317.00 | 313.61 | 11,652 |
| Feb 9, 2024 | 315.00 | 315.00 | 310.00 | 315.00 | 311.63 | 42,807 |
| Feb 8, 2024 | 312.00 | 315.00 | 310.00 | 310.00 | 306.68 | 41,346 |
| Feb 7, 2024 | 313.00 | 319.60 | 313.00 | 313.00 | 309.65 | 155,800 |
| Feb 6, 2024 | 311.00 | 317.00 | 311.00 | 312.00 | 308.66 | 13,892 |
| Feb 5, 2024 | 316.00 | 317.97 | 315.00 | 315.00 | 311.63 | 33,627 |
| Feb 2, 2024 | 317.00 | 319.00 | 315.00 | 318.00 | 314.60 | 18,950 |
| Feb 1, 2024 | 322.00 | 322.00 | 316.00 | 322.00 | 318.55 | 26,667 |
| Jan 31, 2024 | 318.60 | 319.91 | 316.00 | 318.00 | 314.60 | 516,258 |
| Jan 30, 2024 | 318.60 | 319.00 | 317.92 | 318.00 | 314.60 | 12,791 |
| Jan 29, 2024 | 316.00 | 321.35 | 316.00 | 317.00 | 313.61 | 36,230 |
| Jan 26, 2024 | 317.50 | 318.00 | 317.50 | 317.00 | 313.61 | 3,722 |
| Jan 25, 2024 | 315.00 | 317.50 | 315.00 | 315.00 | 311.63 | 7,560 |
| Jan 24, 2024 | 319.00 | 320.00 | 316.00 | 316.00 | 312.62 | 33,459 |
| Jan 23, 2024 | 315.00 | 322.00 | 315.00 | 314.00 | 310.64 | 16,444 |
| Jan 22, 2024 | 318.88 | 318.88 | 312.00 | 315.00 | 311.63 | 18,133 |
| Jan 19, 2024 | 309.00 | 320.29 | 309.00 | 309.00 | 305.69 | 165,716 |
| Jan 18, 2024 | 314.00 | 319.45 | 311.00 | 311.00 | 307.67 | 53,695 |
| Jan 17, 2024 | 311.00 | 316.10 | 308.00 | 314.00 | 310.64 | 7,743 |
| Jan 16, 2024 | 317.00 | 319.10 | 313.00 | 314.00 | 310.64 | 24,655 |
| Jan 15, 2024 | 320.10 | 321.00 | 319.00 | 319.00 | 315.59 | 36,162 |
| Jan 12, 2024 | 319.00 | 321.85 | 319.00 | 319.00 | 315.59 | 31,447 |
| Jan 11, 2024 | 320.91 | 321.80 | 320.00 | 320.50 | 317.07 | 17,065 |
| Jan 10, 2024 | 318.90 | 322.00 | 318.90 | 319.00 | 315.59 | 13,721 |
| Jan 9, 2024 | 321.75 | 321.75 | 318.84 | 319.50 | 316.08 | 26,271 |
| Jan 8, 2024 | 320.00 | 321.80 | 318.56 | 320.00 | 316.57 | 21,336 |
| Jan 5, 2024 | 322.00 | 322.00 | 318.00 | 321.00 | 317.56 | 1,224 |
| Jan 4, 2024 | 322.00 | 322.00 | 319.50 | 320.50 | 317.07 | 3,167 |
| Jan 3, 2024 | 322.00 | 323.00 | 319.16 | 320.00 | 316.57 | 37,507 |
| Jan 2, 2024 | 325.00 | 326.00 | 319.32 | 320.00 | 316.57 | 14,290 |
| Dec 29, 2023 | 316.00 | 325.00 | 316.00 | 320.50 | 317.07 | 12,724 |
| Dec 28, 2023 | 317.40 | 323.45 | 317.40 | 318.50 | 315.09 | 11,221 |
| Dec 27, 2023 | 323.00 | 323.45 | 318.67 | 323.50 | 320.04 | 108,225 |
| Dec 22, 2023 | 318.00 | 320.10 | 318.00 | 318.00 | 314.60 | 6,452 |
| Dec 21, 2023 | 317.00 | 319.85 | 317.00 | 318.00 | 314.60 | 20,835 |
| Dec 20, 2023 | 318.00 | 321.00 | 318.00 | 319.00 | 315.59 | 12,859 |
| Dec 19, 2023 | 318.00 | 320.00 | 314.00 | 320.00 | 316.57 | 17,098 |
| Dec 18, 2023 | 319.00 | 319.30 | 312.00 | 312.00 | 308.66 | 9,188 |
| Dec 15, 2023 | 315.00 | 320.00 | 312.30 | 320.00 | 316.57 | 546,109 |
| Dec 14, 2023 | 316.00 | 316.50 | 312.30 | 314.00 | 310.64 | 37,882 |
| Dec 13, 2023 | 313.00 | 314.00 | 312.05 | 313.00 | 309.65 | 55,997 |
| Dec 12, 2023 | 312.00 | 315.40 | 312.00 | 312.50 | 309.16 | 21,164 |
| Dec 11, 2023 | 316.00 | 316.00 | 313.47 | 313.50 | 310.14 | 18,812 |
| Dec 8, 2023 | 313.58 | 315.00 | 313.58 | 314.00 | 310.64 | 119,412 |
| Dec 7, 2023 | 313.60 | 314.35 | 313.58 | 314.50 | 311.13 | 15,343 |
| Dec 6, 2023 | 315.00 | 315.00 | 312.00 | 315.50 | 312.12 | 191,306 |
| Dec 5, 2023 | 311.00 | 312.20 | 310.20 | 312.50 | 309.16 | 10,074 |
| Dec 4, 2023 | 312.35 | 312.35 | 311.15 | 312.50 | 309.16 | 3,194 |
| Dec 1, 2023 | 312.00 | 312.20 | 310.00 | 310.00 | 306.68 | 159,674 |
| Nov 30, 2023 | 307.96 | 311.50 | 307.96 | 311.50 | 308.17 | 24,224 |
| Nov 29, 2023 | 312.00 | 312.00 | 307.80 | 312.00 | 308.66 | 11,060 |
| Nov 28, 2023 | 308.00 | 312.00 | 307.50 | 312.00 | 308.66 | 162,070 |
| Nov 27, 2023 | 307.32 | 307.32 | 305.45 | 306.50 | 303.22 | 13,666 |
| Nov 24, 2023 | 306.00 | 307.56 | 304.40 | 306.00 | 302.72 | 36,812 |
| Nov 23, 2023 | 309.00 | 309.00 | 304.00 | 307.00 | 303.71 | 13,038 |
| Nov 22, 2023 | 304.00 | 307.00 | 303.00 | 305.00 | 301.74 | 11,442 |
| Nov 21, 2023 | 304.40 | 306.20 | 304.40 | 304.50 | 301.24 | 6,347 |
| Nov 20, 2023 | 306.00 | 308.00 | 302.70 | 307.50 | 304.21 | 28,952 |
| Nov 17, 2023 | 305.00 | 309.00 | 301.18 | 309.00 | 305.69 | 33,951 |
| Nov 16, 2023 | 304.00 | 305.90 | 302.96 | 304.50 | 301.24 | 49,773 |
| Nov 15, 2023 | 308.00 | 308.00 | 300.40 | 303.50 | 300.25 | 11,501 |
| Nov 14, 2023 | 298.00 | 303.00 | 297.16 | 302.00 | 298.77 | 106,957 |
| Nov 13, 2023 | 298.00 | 298.96 | 296.00 | 298.00 | 294.81 | 67,319 |
| Nov 10, 2023 | 293.00 | 297.00 | 293.00 | 293.00 | 289.86 | 13,670 |
| Nov 9, 2023 | 295.00 | 302.00 | 295.00 | 296.00 | 292.83 | 44,357 |
| Nov 8, 2023 | 300.00 | 302.00 | 290.00 | 290.00 | 286.90 | 63,559 |
| Nov 7, 2023 | 300.00 | 303.39 | 298.32 | 299.00 | 295.80 | 65,030 |
| Nov 6, 2023 | 301.00 | 301.48 | 301.00 | 302.00 | 298.77 | 13,008 |
| Nov 3, 2023 | 300.00 | 303.24 | 299.00 | 300.50 | 297.28 | 55,355 |
| Nov 2, 2023 | 297.00 | 300.88 | 297.00 | 300.00 | 296.79 | 6,252 |
| Nov 1, 2023 | 298.65 | 302.90 | 297.75 | 300.00 | 296.79 | 39,934 |
| Oct 31, 2023 | 300.00 | 301.68 | 297.96 | 299.50 | 296.29 | 4,080 |
| Oct 30, 2023 | 300.00 | 305.18 | 300.00 | 300.00 | 296.79 | 62,009 |
| Oct 27, 2023 | 300.00 | 306.66 | 300.00 | 300.00 | 296.79 | 9,780 |
| Oct 26, 2023 | 302.00 | 303.00 | 302.00 | 302.50 | 299.26 | 25,781 |
| Oct 25, 2023 | 302.00 | 310.85 | 302.00 | 302.00 | 298.77 | 8,211 |
| Oct 24, 2023 | 305.00 | 305.78 | 303.00 | 304.00 | 300.75 | 56,197 |
| Oct 23, 2023 | 305.00 | 306.78 | 302.00 | 306.00 | 302.72 | 37,917 |
Related Tickers
VIP.L Value and Indexed Property Income Trust Plc
182.00
+1.11%
EJFI.L EJF Investments Limited
112.00
0.00%
JEMI.L JPMorgan Global Emerging Markets Income Trust plc
136.00
+1.12%
JARA.L JPMorgan Global Core Real Assets Limited
67.40
-3.44%
FSG.L Foresight Group Holdings Limited
468.00
-3.70%
JUSC.L JPMorgan US Smaller Companies Investment Trust plc
419.00
+1.21%
NAS.L North Atlantic Smaller Companies Investment Trust PLC
3,840.00
+0.79%
AGT.L AVI Global Trust plc
227.00
-0.44%
HEIT.L Harmony Energy Income Trust Plc
51.50
0.00%
JEGI.L JPMorgan European Growth & Income plc
99.60
0.00%