Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 872.00 | 888.00 | 860.00 | 872.00 | 809.45 | 28,919 |
| 2024-09-02 | 870.00 | 908.00 | 862.00 | 870.00 | 807.60 | 19,572 |
| 2024-08-30 | 862.00 | 906.00 | 860.00 | 870.00 | 807.60 | 10,356 |
| 2024-08-29 | 878.00 | 906.00 | 870.00 | 874.00 | 811.31 | 6,859 |
| 2024-08-28 | 900.00 | 908.00 | 869.60 | 874.00 | 800.82 | 41,336 |
| 2024-08-27 | 886.00 | 900.00 | 856.92 | 880.00 | 806.32 | 6,441 |
| 2024-08-23 | 882.00 | 886.28 | 870.64 | 886.00 | 811.82 | 8,791 |
| 2024-08-22 | 872.00 | 882.00 | 853.44 | 882.00 | 808.15 | 23,655 |
| 2024-08-21 | 868.00 | 884.50 | 852.00 | 876.00 | 802.65 | 12,239 |
| 2024-08-20 | 862.00 | 880.00 | 842.00 | 870.00 | 797.16 | 53,191 |
| 2024-08-19 | 846.00 | 868.80 | 827.28 | 858.00 | 786.16 | 46,329 |
| 2024-08-16 | 846.00 | 854.00 | 840.00 | 848.00 | 777.00 | 18,255 |
| 2024-08-15 | 838.00 | 846.00 | 815.00 | 846.00 | 775.17 | 42,554 |
| 2024-08-14 | 850.00 | 854.00 | 798.00 | 820.00 | 751.34 | 80,852 |
| 2024-08-13 | 856.00 | 856.00 | 851.00 | 854.00 | 782.50 | 6,771 |
| 2024-08-12 | 854.00 | 856.00 | 850.00 | 850.00 | 778.83 | 22,568 |
| 2024-08-09 | 842.00 | 858.00 | 842.00 | 850.00 | 778.83 | 28,572 |
| 2024-08-08 | 850.00 | 854.00 | 841.60 | 850.00 | 778.83 | 17,211 |
| 2024-08-07 | 844.00 | 858.00 | 844.00 | 850.00 | 778.83 | 5,032 |
| 2024-08-06 | 850.00 | 870.00 | 830.20 | 858.00 | 786.16 | 14,301 |
| 2024-08-05 | 830.00 | 830.00 | 802.00 | 820.00 | 751.34 | 26,926 |
| 2024-08-02 | 864.00 | 870.00 | 858.00 | 862.00 | 789.83 | 150,623 |
| 2024-08-01 | 864.00 | 870.00 | 846.00 | 860.00 | 787.99 | 11,783 |
| 2024-07-31 | 850.00 | 866.96 | 850.00 | 860.00 | 787.99 | 14,495 |
| 2024-07-30 | 860.00 | 868.00 | 842.00 | 868.00 | 795.32 | 31,480 |
| 2024-07-29 | 820.00 | 854.00 | 812.00 | 840.00 | 769.67 | 21,932 |
| 2024-07-26 | 800.00 | 820.00 | 782.00 | 820.00 | 751.34 | 62,020 |
| 2024-07-25 | 800.00 | 806.30 | 774.00 | 800.00 | 733.02 | 19,735 |
| 2024-07-24 | 800.00 | 806.20 | 772.00 | 788.00 | 722.02 | 146,804 |
| 2024-07-23 | 774.00 | 808.00 | 772.00 | 796.00 | 729.35 | 14,841 |
| 2024-07-22 | 786.00 | 800.00 | 772.00 | 786.00 | 720.19 | 4,536 |
| 2024-07-19 | 790.00 | 808.00 | 770.00 | 800.00 | 733.02 | 19,109 |
| 2024-07-18 | 800.00 | 804.10 | 782.00 | 800.00 | 733.02 | 17,336 |
| 2024-07-17 | 798.00 | 808.00 | 774.00 | 796.00 | 729.35 | 5,575 |
| 2024-07-16 | 776.00 | 806.00 | 776.00 | 790.00 | 723.85 | 33,958 |
| 2024-07-15 | 772.00 | 808.00 | 770.00 | 800.00 | 733.02 | 38,673 |
| 2024-07-12 | 790.00 | 800.00 | 776.00 | 800.00 | 733.02 | 45,483 |
| 2024-07-11 | 776.00 | 804.00 | 773.60 | 798.00 | 731.18 | 6,858 |
| 2024-07-10 | 770.00 | 790.00 | 770.00 | 770.00 | 705.53 | 2,493 |
| 2024-07-09 | 762.00 | 784.00 | 762.00 | 784.00 | 718.36 | 9,752 |
| 2024-07-08 | 770.00 | 808.00 | 762.00 | 770.00 | 705.53 | 14,576 |
| 2024-07-05 | 780.00 | 794.00 | 764.00 | 774.00 | 709.19 | 8,793 |
| 2024-07-04 | 770.00 | 794.00 | 770.00 | 792.00 | 725.69 | 10,784 |
| 2024-07-03 | 774.00 | 790.00 | 770.00 | 770.00 | 705.53 | 21,219 |
| 2024-07-02 | 766.00 | 796.00 | 764.00 | 784.00 | 718.36 | 32,916 |
| 2024-07-01 | 798.00 | 800.00 | 762.00 | 790.00 | 723.85 | 43,564 |
| 2024-06-28 | 792.00 | 792.00 | 776.80 | 792.00 | 725.69 | 3,597 |
| 2024-06-27 | 772.00 | 798.00 | 770.00 | 774.00 | 709.19 | 18,545 |
| 2024-06-26 | 780.00 | 798.00 | 762.00 | 780.00 | 714.69 | 281,571 |
| 2024-06-25 | 762.00 | 776.00 | 762.00 | 774.00 | 709.19 | 127,357 |
| 2024-06-24 | 794.00 | 804.00 | 760.00 | 768.00 | 703.70 | 71,367 |
| 2024-06-21 | 806.00 | 820.00 | 794.00 | 800.00 | 733.02 | 9,204 |
| 2024-06-20 | 800.00 | 806.00 | 773.30 | 796.00 | 729.35 | 33,481 |
| 2024-06-19 | 816.43 | 840.00 | 792.08 | 809.00 | 741.26 | 14,501 |
| 2024-06-18 | 810.00 | 838.00 | 804.00 | 821.00 | 752.26 | 6,401 |
| 2024-06-17 | 800.00 | 846.00 | 800.00 | 828.00 | 758.67 | 59,347 |
| 2024-06-14 | 834.00 | 848.00 | 800.00 | 800.00 | 733.02 | 38,298 |
| 2024-06-13 | 856.00 | 872.00 | 840.03 | 856.00 | 784.33 | 2,043 |
| 2024-06-12 | 856.00 | 857.00 | 840.00 | 857.00 | 785.24 | 3,777 |
| 2024-06-11 | 886.00 | 886.00 | 840.00 | 840.00 | 769.67 | 4,173 |
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.