1. Share Prices

  2. Secure Trust Bank PLC (STB)

1,035.00p-10.00 (-0.96%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Secure Trust Bank PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251045.00p1060.00p1035.00p1035.00p38,317
Sep 8, 20251070.00p1090.00p1045.00p1045.00p35,512
Sep 5, 20251095.00p1095.00p1060.00p1065.00p34,336
Sep 4, 20251075.00p1085.00p1050.00p1065.00p33,264
Sep 3, 20251050.00p1095.00p1031.49p1060.00p84,745
Sep 2, 20251095.00p1115.00p1040.85p1045.00p166,044
Sep 1, 20251130.00p1130.00p1073.90p1095.00p93,716
Aug 29, 20251120.00p1185.00p1074.81p1110.00p160,365
Aug 28, 20251110.00p1155.00p1110.00p1130.00p55,437
Aug 27, 20251175.00p1195.00p1155.00p1165.00p38,102
Aug 26, 20251175.00p1195.00p1144.92p1170.00p47,559
Aug 22, 20251170.00p1215.00p1165.00p1180.00p49,831
Aug 21, 20251180.00p1215.00p1165.00p1180.00p35,452
Aug 20, 20251155.00p1190.00p1135.00p1180.00p65,619
Aug 19, 20251170.00p1190.00p1155.00p1155.00p57,365
Aug 18, 20251145.00p1175.00p1125.00p1150.00p114,410
Aug 15, 20251225.00p1262.93p1145.00p1145.00p151,595
Aug 14, 20251110.00p1220.00p1080.00p1220.00p143,580
Aug 13, 20251100.00p1125.00p1095.15p1100.00p39,697
Aug 12, 20251125.00p1130.00p1080.00p1110.00p45,180
Aug 11, 20251110.00p1165.00p1085.00p1110.00p41,735
Aug 8, 20251120.00p1130.00p1091.71p1100.00p500,220
Aug 7, 20251105.00p1130.05p1090.00p1125.00p373,137
Aug 6, 20251090.00p1120.00p1080.00p1115.00p356,191
Aug 5, 20251110.00p1115.00p1075.00p1090.00p152,917
Aug 4, 20251080.00p1175.00p1080.00p1095.00p471,004
Aug 1, 20251000.00p1005.00p942.40p974.00p229,022
Jul 31, 2025992.00p1005.00p956.00p1000.00p115,322
Jul 30, 2025994.00p1005.00p956.80p974.00p136,874
Jul 29, 20251015.00p1025.00p987.14p994.00p84,544
Jul 28, 20251040.00p1050.00p1000.00p1005.00p116,881
Jul 25, 20251015.00p1040.00p978.00p1025.00p101,802
Jul 24, 20251030.00p1030.00p992.00p1000.00p21,588
Jul 23, 20251000.00p1011.50p974.00p1005.00p35,755
Jul 22, 20251025.00p1030.00p986.00p1000.00p100,489
Jul 21, 20251020.00p1020.00p984.00p1005.00p58,200
Jul 18, 20251000.00p1025.00p1000.00p1000.00p46,864
Jul 17, 2025982.00p1030.00p972.00p1015.00p284,304
Jul 16, 2025954.00p994.00p953.20p984.00p86,602
Jul 15, 2025964.00p996.00p947.40p972.00p69,002
Jul 14, 2025942.00p970.00p940.00p960.00p193,898
Jul 11, 2025924.00p958.00p910.00p956.00p187,894
Jul 10, 2025874.00p912.00p874.00p912.00p107,092
Jul 9, 2025874.00p882.00p854.00p880.00p90,264
Jul 8, 2025860.00p876.00p848.16p872.00p139,544
Jul 7, 2025870.00p882.00p834.00p864.00p205,541
Jul 4, 2025864.00p878.04p854.00p870.00p82,938
Jul 3, 2025848.00p870.00p836.00p870.00p151,679
Jul 2, 2025814.00p870.20p811.32p842.00p448,566
Jul 1, 2025808.00p822.00p794.86p798.00p47,359
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.