Secure Trust Bank Plc STB
LSE · Birleşik Krallık · Finans
GBp 1.502,00-70,00 (-%4,45)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.500,00 | -%4,58 | GBp 1.588,00 | GBp 1.588,00 | GBp 1.498,00 | 33,45K |
| 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 |