Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,430.00 | 1,475.55 | 1,390.24 | 1,426.00 | 1,426.00 | 79,464 |
| 2026-10-19 | 1,500.00 | 1,500.00 | 1,444.24 | 1,460.00 | 1,460.00 | 91,105 |
| 2026-10-16 | 1,474.20 | 1,498.00 | 1,470.00 | 1,470.00 | 1,470.00 | 72,370 |
| 2026-10-15 | 1,484.00 | 1,504.00 | 1,470.00 | 1,480.00 | 1,480.00 | 111,479 |
| 2026-10-14 | 1,472.00 | 1,492.00 | 1,470.00 | 1,474.00 | 1,474.00 | 56,232 |
| 2026-10-13 | 1,480.00 | 1,508.73 | 1,474.00 | 1,474.00 | 1,474.00 | 74,190 |
| 2026-10-12 | 1,480.00 | 1,500.00 | 1,472.00 | 1,492.00 | 1,492.00 | 28,515 |
| 2026-10-09 | 1,501.00 | 1,501.00 | 1,470.00 | 1,476.00 | 1,476.00 | 52,118 |
| 2026-10-08 | 1,490.00 | 1,550.00 | 1,470.00 | 1,476.00 | 1,476.00 | 58,098 |
| 2026-10-07 | 1,490.00 | 1,562.00 | 1,476.76 | 1,488.00 | 1,488.00 | 63,081 |
| 2026-10-06 | 1,502.00 | 1,568.00 | 1,491.55 | 1,522.00 | 1,522.00 | 25,293 |
| 2026-10-05 | 1,570.00 | 1,570.00 | 1,502.00 | 1,518.00 | 1,518.00 | 98,927 |
| 2026-10-02 | 1,504.00 | 1,520.00 | 1,470.00 | 1,506.00 | 1,506.00 | 67,639 |
| 2026-10-01 | 1,532.00 | 1,588.00 | 1,490.49 | 1,492.00 | 1,492.00 | 69,011 |
| 2026-09-30 | 1,520.00 | 1,590.00 | 1,520.00 | 1,572.00 | 1,572.00 | 49,457 |
| 2026-09-29 | 1,592.00 | 1,592.00 | 1,552.00 | 1,552.00 | 1,552.00 | 42,868 |
| 2026-09-28 | 1,592.00 | 1,592.00 | 1,518.00 | 1,560.00 | 1,560.00 | 70,967 |
| 2026-09-25 | 1,518.00 | 1,560.00 | 1,496.00 | 1,554.00 | 1,554.00 | 52,416 |
| 2026-09-24 | 1,522.00 | 1,588.00 | 1,518.00 | 1,520.00 | 1,520.00 | 43,688 |
| 2026-09-23 | 1,530.00 | 1,592.00 | 1,520.00 | 1,522.00 | 1,522.00 | 34,938 |
| 2026-09-22 | 1,542.00 | 1,592.00 | 1,510.00 | 1,544.00 | 1,544.00 | 148,944 |
| 2026-09-21 | 1,548.00 | 1,586.00 | 1,512.00 | 1,574.00 | 1,574.00 | 63,372 |
| 2026-09-18 | 1,576.00 | 1,580.00 | 1,500.62 | 1,554.00 | 1,554.00 | 57,031 |
| 2026-09-17 | 1,506.00 | 1,562.00 | 1,497.00 | 1,558.00 | 1,558.00 | 77,733 |
| 2026-09-16 | 1,500.00 | 1,518.00 | 1,472.00 | 1,508.00 | 1,508.00 | 53,839 |
| 2026-09-15 | 1,490.00 | 1,490.00 | 1,470.00 | 1,478.00 | 1,478.00 | 51,237 |
| 2026-09-14 | 1,512.00 | 1,544.00 | 1,476.00 | 1,480.00 | 1,480.00 | 51,735 |
| 2026-09-11 | 1,470.00 | 1,530.00 | 1,470.00 | 1,492.00 | 1,492.00 | 33,221 |
| 2026-09-10 | 1,512.00 | 1,540.00 | 1,492.00 | 1,502.00 | 1,502.00 | 24,528 |
| 2026-09-09 | 1,510.00 | 1,558.00 | 1,470.00 | 1,504.00 | 1,504.00 | 28,651 |
| 2026-09-08 | 1,558.00 | 1,558.00 | 1,482.00 | 1,510.00 | 1,510.00 | 41,251 |
| 2026-09-07 | 1,496.00 | 1,532.00 | 1,493.60 | 1,518.00 | 1,518.00 | 39,904 |
| 2026-09-04 | 1,520.00 | 1,520.00 | 1,474.00 | 1,498.00 | 1,498.00 | 25,925 |
| 2026-09-03 | 1,548.00 | 1,548.00 | 1,478.00 | 1,490.00 | 1,490.00 | 19,074 |
| 2026-09-02 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 56,853 |
| 2026-09-01 | 1,470.00 | 1,488.00 | 1,456.00 | 1,470.00 | 1,470.00 | 47,268 |
| 2026-08-28 | 1,506.00 | 1,548.00 | 1,462.00 | 1,490.00 | 1,490.00 | 30,112 |
| 2026-08-27 | 1,508.00 | 1,530.00 | 1,458.00 | 1,468.00 | 1,468.00 | 34,140 |
| 2026-08-26 | 1,526.00 | 1,560.00 | 1,514.00 | 1,514.00 | 1,501.60 | 19,232 |
| 2026-08-25 | 1,550.00 | 1,560.00 | 1,518.00 | 1,532.00 | 1,519.45 | 23,682 |
| 2026-08-24 | 1,548.00 | 1,562.00 | 1,535.00 | 1,546.00 | 1,533.34 | 29,537 |
| 2026-08-21 | 1,546.00 | 1,564.00 | 1,516.00 | 1,550.00 | 1,537.31 | 18,494 |
| 2026-08-20 | 1,540.00 | 1,574.00 | 1,540.00 | 1,540.00 | 1,527.39 | 26,363 |
| 2026-08-19 | 1,560.00 | 1,562.00 | 1,534.00 | 1,550.00 | 1,537.31 | 27,127 |
| 2026-08-18 | 1,600.00 | 1,610.00 | 1,549.72 | 1,560.00 | 1,547.22 | 49,442 |
| 2026-08-17 | 1,600.00 | 1,618.00 | 1,550.00 | 1,606.00 | 1,592.85 | 31,008 |
| 2026-08-14 | 1,604.00 | 1,634.00 | 1,570.00 | 1,580.00 | 1,567.06 | 18,362 |
| 2026-08-13 | 1,618.00 | 1,660.00 | 1,568.00 | 1,604.00 | 1,590.86 | 65,634 |
| 2026-08-12 | 1,560.00 | 1,606.00 | 1,542.00 | 1,568.00 | 1,555.16 | 33,694 |
| 2026-08-11 | 1,554.00 | 1,602.00 | 1,530.00 | 1,556.00 | 1,543.26 | 16,672 |
| 2026-08-10 | 1,616.00 | 1,638.00 | 1,564.00 | 1,566.00 | 1,553.17 | 39,449 |
| 2026-08-07 | 1,560.00 | 1,598.00 | 1,548.00 | 1,592.00 | 1,578.96 | 46,578 |
| 2026-08-06 | 1,606.00 | 1,646.00 | 1,556.00 | 1,556.00 | 1,543.26 | 48,815 |
| 2026-08-05 | 1,606.00 | 1,608.00 | 1,554.00 | 1,604.00 | 1,590.86 | 29,923 |
| 2026-08-04 | 1,582.00 | 1,650.00 | 1,575.17 | 1,606.00 | 1,592.85 | 53,630 |
| 2026-08-03 | 1,590.00 | 1,636.00 | 1,564.00 | 1,592.00 | 1,578.96 | 76,053 |
| 2026-07-31 | 1,586.00 | 1,602.00 | 1,554.00 | 1,582.00 | 1,569.04 | 38,497 |
| 2026-07-30 | 1,610.00 | 1,610.00 | 1,556.00 | 1,582.00 | 1,569.04 | 75,135 |
| 2026-07-29 | 1,590.00 | 1,646.00 | 1,550.00 | 1,574.00 | 1,561.11 | 55,253 |
| 2026-07-28 | 1,634.00 | 1,638.00 | 1,586.19 | 1,600.00 | 1,586.90 | 83,045 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1240 GBP |
| 2026-04-23 | 0.2370 GBP |
| 2025-08-28 | 0.1180 GBP |
| 2025-04-24 | 0.2250 GBP |
| 2024-08-29 | 0.1130 GBP |
| 2024-04-25 | 0.1620 GBP |
| 2023-08-31 | 0.1600 GBP |
| 2023-04-27 | 0.2910 GBP |
| 2022-08-25 | 0.1600 GBP |
| 2022-04-21 | 0.4110 GBP |
| 2021-08-26 | 0.2000 GBP |
| 2021-04-22 | 0.4400 GBP |
| 2019-08-29 | 0.2000 GBP |
| 2019-04-25 | 0.6400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.