LSE · SEC · stock
Strategic Equity Capital Ord (SEC) stock price history
Every LSE trading session of Strategic Equity Capital Ord from Jul 19, 2005 to Nov 13, 2026: 4,000 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEC adjusted close, 2005 to 2026
- £4.10
- All time high, 2026
- £4.15
- 52 week high, £3.30 low
- 4,000
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SEC key facts
- Strategic Equity Capital Ord (SEC) closed at £3.97 on Nov 13, 2026 on LSE.
- SEC's all time high close is £4.10, set on Oct 2, 2026; its all time low close is £0.1423 on Dec 24, 2008.
- SEC's 52 week range is £3.30 to £4.15.
- SEC returned +3.0% over the year to Nov 13, 2026 and +36.1% over five years.
- Over ten years SEC returned +114%, +7.9% a year compounded.
- SEC's deepest drawdown was -87.4% from Apr 4, 2006 to Dec 24, 2008.
- DataCedar holds 4,000 daily sessions of SEC history from Jul 19, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEC price chart, 2005 to 2026
SEC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +8.5% |
| 6 months | +7.7% |
| Year to date | +6.3% |
| 1 year | +3.0% |
| 3 years | +33.1% |
| 5 years | +36.1% |
| 10 years | +113.7% |
| Since Jul 19, 2005 | +293.1% |
| Compound annual growth, 21.3 years | +6.6% |
SEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.10 on Oct 2, 2026
- All time low close
- £0.1423 on Dec 24, 2008
- 52 week high
- £4.15 on Feb 19, 2026
- 52 week low
- £3.30 on Mar 30, 2026
- Deepest drawdown
- -87.4% from Apr 4, 2006 to Dec 24, 2008, recovered Aug 13, 2013
- Best single session
- +25.5% on Oct 13, 2010
- Worst single session
- -36.6% on Nov 25, 2008
- Volatility, 1 year annualised
- 21.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2005
- 3.9×
- Best calendar year
- 2009, +245%
- Worst calendar year
- 2008, -79%
SEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 19, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.71 | £4.15 | £3.30 | £3.97 | +7.2% | 13.7M | 201 |
| 2025 | £3.27 | £4.05 | £2.62 | £3.70 | +11.8% | 23.1M | 245 |
| 2024 | £3.25 | £3.79 | £3.07 | £3.31 | +3.3% | 21M | 241 |
| 2023 | £2.72 | £3.25 | £2.67 | £3.20 | +16.6% | 20.9M | 214 |
| 2022 | £3.14 | £3.22 | £2.52 | £2.75 | -13.2% | 18.1M | 218 |
| 2021 | £2.26 | £3.25 | £2.23 | £3.17 | +36.6% | 26.5M | 220 |
| 2020 | £2.41 | £2.59 | £1.12 | £2.32 | -5.3% | 25.8M | 229 |
| 2019 | £1.96 | £2.45 | £1.90 | £2.45 | +25.0% | 12M | 182 |
| 2018 | £2.35 | £2.42 | £1.85 | £1.96 | -18.0% | 22.1M | 210 |
| 2017 | £2.06 | £2.40 | £1.95 | £2.39 | +19.8% | 17.9M | 227 |
| 2016 | £2.18 | £2.18 | £1.69 | £1.99 | -9.4% | 18.7M | 247 |
| 2015 | £1.95 | £2.41 | £1.76 | £2.20 | +13.8% | 27.7M | 244 |
| 2014 | £1.49 | £1.94 | £1.46 | £1.93 | +32.1% | 17.4M | 198 |
| 2013 | £0.9242 | £1.48 | £0.9095 | £1.46 | +59.7% | 6.9M | 144 |
| 2012 | £0.7580 | £0.9462 | £0.7473 | £0.9167 | +25.3% | 3.6M | 132 |
| 2011 | £0.7317 | £0.9415 | £0.6842 | £0.7317 | +7.7% | 9.9M | 155 |
| 2010 | £0.5144 | £0.6992 | £0.4994 | £0.6793 | +36.0% | 2M | 17 |
| 2009 | £0.1473 | £0.5244 | £0.1473 | £0.4994 | +244.8% | 2M | 139 |
| 2008 | £0.7042 | £0.7216 | £0.1398 | £0.1448 | -79.3% | 2.8M | 140 |
| 2007 | £0.9788 | £1.07 | £0.6692 | £0.6992 | -27.1% | 15.5M | 149 |
| 2006 | £0.9862 | £1.14 | £0.8638 | £0.9588 | -2.5% | 16.2M | 162 |
| 2005 | £0.9987 | £1.13 | £0.9787 | £0.9837 | n/a | 2.4M | 86 |
SEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.97 | +1.9% |
| October 2026 | £3.89 | -4.6% |
| September 2026 | £4.08 | +14.0% |
| August 2026 | £3.58 | -1.1% |
| July 2026 | £3.62 | +0.3% |
| June 2026 | £3.61 | -3.9% |
| May 2026 | £3.76 | +6.4% |
| April 2026 | £3.53 | +3.8% |
| March 2026 | £3.40 | -9.8% |
| February 2026 | £3.77 | -7.1% |
| January 2026 | £4.06 | +9.7% |
| December 2025 | £3.70 | -1.1% |
About the SEC data
Daily bars. 4,000 sessions from Jul 19, 2005 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SEC share price history
