Secure Trust Bank Plc STB
LSE · United Kingdom · Finance
GBp 1,526.00-46.00 (-2.93%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,522.00 | -3.18% | GBp 1,588.00 | GBp 1,588.00 | GBp 1,514.00 | 20.16K |
| 2026-09-30 | GBp 1,572.00 | +1.29% | GBp 1,520.00 | GBp 1,590.00 | GBp 1,520.00 | 49.46K |
| 2026-09-29 | GBp 1,552.00 | -0.51% | GBp 1,592.00 | GBp 1,592.00 | GBp 1,552.00 | 42.87K |
| 2026-09-28 | GBp 1,560.00 | +0.39% | GBp 1,592.00 | GBp 1,592.00 | GBp 1,518.00 | 70.97K |
| 2026-09-25 | GBp 1,554.00 | +2.24% | GBp 1,518.00 | GBp 1,560.00 | GBp 1,496.00 | 52.42K |
| 2026-09-24 | GBp 1,520.00 | -0.13% | GBp 1,522.00 | GBp 1,588.00 | GBp 1,518.00 | 43.69K |
| 2026-09-23 | GBp 1,522.00 | -1.42% | GBp 1,530.00 | GBp 1,592.00 | GBp 1,520.00 | 34.94K |
| 2026-09-22 | GBp 1,544.00 | -1.91% | GBp 1,542.00 | GBp 1,592.00 | GBp 1,510.00 | 148.94K |
| 2026-09-21 | GBp 1,574.00 | +1.29% | GBp 1,548.00 | GBp 1,586.00 | GBp 1,512.00 | 63.37K |
| 2026-09-18 | GBp 1,554.00 | -0.26% | GBp 1,576.00 | GBp 1,580.00 | GBp 1,500.62 | 57.03K |
| 2026-09-17 | GBp 1,558.00 | +3.32% | GBp 1,506.00 | GBp 1,562.00 | GBp 1,497.00 | 77.73K |
| 2026-09-16 | GBp 1,508.00 | +2.03% | GBp 1,500.00 | GBp 1,518.00 | GBp 1,472.00 | 53.84K |
| 2026-09-15 | GBp 1,478.00 | -0.14% | GBp 1,490.00 | GBp 1,490.00 | GBp 1,470.00 | 51.24K |
| 2026-09-14 | GBp 1,480.00 | -0.80% | GBp 1,512.00 | GBp 1,544.00 | GBp 1,476.00 | 51.74K |
| 2026-09-11 | GBp 1,492.00 | -0.67% | GBp 1,470.00 | GBp 1,530.00 | GBp 1,470.00 | 33.22K |
| 2026-09-10 | GBp 1,502.00 | -0.13% | GBp 1,512.00 | GBp 1,540.00 | GBp 1,492.00 | 24.53K |
| 2026-09-09 | GBp 1,504.00 | -0.40% | GBp 1,510.00 | GBp 1,558.00 | GBp 1,470.00 | 28.65K |
| 2026-09-08 | GBp 1,510.00 | -0.53% | GBp 1,558.00 | GBp 1,558.00 | GBp 1,482.00 | 41.25K |
| 2026-09-07 | GBp 1,518.00 | +1.34% | GBp 1,496.00 | GBp 1,532.00 | GBp 1,493.60 | 39.90K |
| 2026-09-04 | GBp 1,498.00 | +0.54% | GBp 1,520.00 | GBp 1,520.00 | GBp 1,474.00 | 25.92K |
| 2026-09-03 | GBp 1,490.00 | 0.00% | GBp 1,548.00 | GBp 1,548.00 | GBp 1,478.00 | 19.07K |
| 2026-09-02 | GBp 1,490.00 | +1.36% | GBp 1,500.00 | GBp 1,500.00 | GBp 1,470.00 | 56.85K |
| 2026-09-01 | GBp 1,470.00 | -1.34% | GBp 1,470.00 | GBp 1,488.00 | GBp 1,456.00 | 47.27K |
| 2026-08-28 | GBp 1,490.00 | +1.50% | GBp 1,506.00 | GBp 1,548.00 | GBp 1,462.00 | 30.11K |
| 2026-08-27 | GBp 1,468.00 | -3.04% | GBp 1,508.00 | GBp 1,530.00 | GBp 1,458.00 | 34.14K |
| 2026-08-26 | GBp 1,514.00 | -1.17% | GBp 1,526.00 | GBp 1,560.00 | GBp 1,514.00 | 19.23K |
| 2026-08-25 | GBp 1,532.00 | -0.91% | GBp 1,550.00 | GBp 1,560.00 | GBp 1,518.00 | 23.68K |
| 2026-08-24 | GBp 1,546.00 | -0.26% | GBp 1,548.00 | GBp 1,562.00 | GBp 1,535.00 | 29.54K |
| 2026-08-21 | GBp 1,550.00 | +0.65% | GBp 1,546.00 | GBp 1,564.00 | GBp 1,516.00 | 18.49K |
| 2026-08-20 | GBp 1,540.00 | -0.65% | GBp 1,540.00 | GBp 1,574.00 | GBp 1,540.00 | 26.36K |
| 2026-08-19 | GBp 1,550.00 | -0.64% | GBp 1,560.00 | GBp 1,562.00 | GBp 1,534.00 | 27.13K |
| 2026-08-18 | GBp 1,560.00 | -2.86% | GBp 1,600.00 | GBp 1,610.00 | GBp 1,549.71 | 49.44K |
| 2026-08-17 | GBp 1,606.00 | +1.65% | GBp 1,600.00 | GBp 1,618.00 | GBp 1,550.00 | 31.01K |
| 2026-08-14 | GBp 1,580.00 | -1.50% | GBp 1,604.00 | GBp 1,634.00 | GBp 1,570.00 | 18.36K |
| 2026-08-13 | GBp 1,604.00 | +2.30% | GBp 1,618.00 | GBp 1,660.00 | GBp 1,568.00 | 65.63K |
| 2026-08-12 | GBp 1,568.00 | +0.77% | GBp 1,560.00 | GBp 1,606.00 | GBp 1,542.00 | 33.69K |
| 2026-08-11 | GBp 1,556.00 | -0.64% | GBp 1,554.00 | GBp 1,602.00 | GBp 1,530.00 | 16.67K |
| 2026-08-10 | GBp 1,566.00 | -1.63% | GBp 1,616.00 | GBp 1,638.00 | GBp 1,564.00 | 39.45K |
| 2026-08-07 | GBp 1,592.00 | +2.31% | GBp 1,560.00 | GBp 1,598.00 | GBp 1,548.00 | 46.58K |
| 2026-08-06 | GBp 1,556.00 | -2.99% | GBp 1,606.00 | GBp 1,646.00 | GBp 1,556.00 | 48.82K |
| 2026-08-05 | GBp 1,604.00 | -0.12% | GBp 1,606.00 | GBp 1,608.00 | GBp 1,554.00 | 29.92K |
| 2026-08-04 | GBp 1,606.00 | +0.88% | GBp 1,582.00 | GBp 1,650.00 | GBp 1,575.17 | 53.63K |
| 2026-08-03 | GBp 1,592.00 | +0.63% | GBp 1,590.00 | GBp 1,636.00 | GBp 1,564.00 | 76.05K |
| 2026-07-31 | GBp 1,582.00 | 0.00% | GBp 1,586.00 | GBp 1,602.00 | GBp 1,554.00 | 38.50K |
| 2026-07-30 | GBp 1,582.00 | +0.51% | GBp 1,610.00 | GBp 1,610.00 | GBp 1,556.00 | 75.13K |
| 2026-07-29 | GBp 1,574.00 | -1.63% | GBp 1,590.00 | GBp 1,646.00 | GBp 1,550.00 | 55.25K |
| 2026-07-28 | GBp 1,600.00 | -0.87% | GBp 1,634.00 | GBp 1,638.00 | GBp 1,586.19 | 83.04K |
| 2026-07-27 | GBp 1,614.00 | +0.12% | GBp 1,644.00 | GBp 1,650.00 | GBp 1,610.00 | 98.99K |
| 2026-07-24 | GBp 1,612.00 | +1.13% | GBp 1,618.00 | GBp 1,640.00 | GBp 1,595.00 | 57.49K |
| 2026-07-23 | GBp 1,594.00 | +0.38% | GBp 1,588.00 | GBp 1,630.00 | GBp 1,562.00 | 110.09K |
| 2026-07-22 | GBp 1,588.00 | +2.06% | GBp 1,552.00 | GBp 1,600.00 | GBp 1,536.00 | 81.27K |
| 2026-07-21 | GBp 1,556.00 | +2.64% | GBp 1,552.00 | GBp 1,562.00 | GBp 1,518.00 | 85.48K |
| 2026-07-20 | GBp 1,516.00 | -1.43% | GBp 1,544.00 | GBp 1,550.00 | GBp 1,510.00 | 40.85K |
| 2026-07-17 | GBp 1,538.00 | +0.52% | GBp 1,532.00 | GBp 1,555.78 | GBp 1,506.00 | 80.73K |
| 2026-07-16 | GBp 1,530.00 | +2.68% | GBp 1,538.00 | GBp 1,538.00 | GBp 1,470.00 | 60.92K |
| 2026-07-15 | GBp 1,490.00 | +0.13% | GBp 1,538.00 | GBp 1,538.00 | GBp 1,474.00 | 41.83K |
| 2026-07-14 | GBp 1,488.00 | -0.13% | GBp 1,480.00 | GBp 1,498.00 | GBp 1,458.26 | 44.02K |
| 2026-07-13 | GBp 1,490.00 | -0.53% | GBp 1,500.00 | GBp 1,536.00 | GBp 1,478.00 | 44.22K |
| 2026-07-10 | GBp 1,498.00 | +0.27% | GBp 1,490.00 | GBp 1,518.00 | GBp 1,486.00 | 36.03K |
| 2026-07-09 | GBp 1,494.00 | +0.95% | GBp 1,488.00 | GBp 1,514.00 | GBp 1,464.00 | 36.89K |
| 2026-07-08 | GBp 1,480.00 | -2.25% | GBp 1,500.00 | GBp 1,530.00 | GBp 1,466.00 | 63.76K |
| 2026-07-07 | GBp 1,514.00 | +0.80% | GBp 1,498.00 | GBp 1,522.00 | GBp 1,486.00 | 65.53K |
| 2026-07-06 | GBp 1,502.00 | +0.94% | GBp 1,496.00 | GBp 1,510.00 | GBp 1,476.00 | 41.99K |
| 2026-07-03 | GBp 1,488.00 | +1.22% | GBp 1,478.00 | GBp 1,494.00 | GBp 1,458.00 | 35.15K |
| 2026-07-02 | GBp 1,470.00 | +0.55% | GBp 1,456.00 | GBp 1,488.00 | GBp 1,438.00 | 38.02K |
| 2026-07-01 | GBp 1,462.00 | +1.53% | GBp 1,450.00 | GBp 1,486.00 | GBp 1,424.00 | 52.34K |
| 2026-06-30 | GBp 1,440.00 | +2.27% | GBp 1,426.00 | GBp 1,484.00 | GBp 1,420.00 | 65.26K |
| 2026-06-29 | GBp 1,408.00 | +2.33% | GBp 1,390.00 | GBp 1,476.00 | GBp 1,360.00 | 58.92K |
| 2026-06-26 | GBp 1,376.00 | -0.29% | GBp 1,362.00 | GBp 1,390.00 | GBp 1,340.00 | 84.57K |
| 2026-06-25 | GBp 1,380.00 | +2.07% | GBp 1,350.00 | GBp 1,388.00 | GBp 1,312.00 | 39.99K |
| 2026-06-24 | GBp 1,352.00 | -0.88% | GBp 1,360.00 | GBp 1,376.00 | GBp 1,346.00 | 28.09K |
| 2026-06-23 | GBp 1,364.00 | +2.40% | GBp 1,390.00 | GBp 1,390.00 | GBp 1,302.00 | 42.64K |
| 2026-06-22 | GBp 1,332.00 | 0.00% | GBp 1,346.00 | GBp 1,354.00 | GBp 1,324.00 | 13.29K |
| 2026-06-19 | GBp 1,332.00 | -0.15% | GBp 1,338.00 | GBp 1,340.00 | GBp 1,316.00 | 27.71K |
| 2026-06-18 | GBp 1,334.00 | -0.89% | GBp 1,340.00 | GBp 1,380.00 | GBp 1,332.00 | 21.44K |
| 2026-06-17 | GBp 1,346.00 | -1.17% | GBp 1,412.00 | GBp 1,414.00 | GBp 1,344.00 | 31.39K |
| 2026-06-16 | GBp 1,362.00 | -0.73% | GBp 1,380.00 | GBp 1,416.00 | GBp 1,358.00 | 27.97K |
| 2026-06-15 | GBp 1,372.00 | +1.93% | GBp 1,352.00 | GBp 1,404.00 | GBp 1,352.00 | 31.80K |
| 2026-06-12 | GBp 1,346.00 | +6.49% | GBp 1,284.00 | GBp 1,348.00 | GBp 1,264.00 | 68.23K |
| 2026-06-11 | GBp 1,264.00 | +1.12% | GBp 1,258.00 | GBp 1,285.00 | GBp 1,254.00 | 31.97K |
| 2026-06-10 | GBp 1,250.00 | +0.64% | GBp 1,248.00 | GBp 1,288.00 | GBp 1,228.00 | 31.66K |
| 2026-06-09 | GBp 1,242.00 | -0.64% | GBp 1,238.00 | GBp 1,286.00 | GBp 1,228.00 | 43.61K |
| 2026-06-08 | GBp 1,250.00 | -0.32% | GBp 1,252.00 | GBp 1,280.00 | GBp 1,244.00 | 24.26K |
| 2026-06-05 | GBp 1,254.00 | -1.72% | GBp 1,278.00 | GBp 1,310.00 | GBp 1,254.00 | 17.38K |
| 2026-06-04 | GBp 1,276.00 | +0.47% | GBp 1,278.00 | GBp 1,316.00 | GBp 1,254.00 | 51.11K |
| 2026-06-03 | GBp 1,270.00 | -1.24% | GBp 1,282.00 | GBp 1,296.00 | GBp 1,268.00 | 26.65K |
| 2026-06-02 | GBp 1,286.00 | +0.16% | GBp 1,284.00 | GBp 1,304.00 | GBp 1,256.00 | 69.95K |
| 2026-06-01 | GBp 1,284.00 | -2.43% | GBp 1,332.00 | GBp 1,332.00 | GBp 1,284.00 | 43.20K |
| 2026-05-29 | GBp 1,316.00 | +0.61% | GBp 1,310.00 | GBp 1,328.88 | GBp 1,306.00 | 204.76K |
| 2026-05-28 | GBp 1,308.00 | +0.77% | GBp 1,290.00 | GBp 1,316.00 | GBp 1,286.00 | 48.04K |