Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 862.00 | 894.00 | 850.36 | 854.00 | 782.50 | 17,808 |
| 2024-06-07 | 850.00 | 878.00 | 850.00 | 860.00 | 787.99 | 8,837 |
| 2024-06-06 | 842.00 | 888.00 | 840.00 | 880.00 | 806.32 | 8,954 |
| 2024-06-05 | 896.00 | 898.00 | 850.00 | 866.00 | 793.49 | 13,945 |
| 2024-06-04 | 878.00 | 896.00 | 860.00 | 894.00 | 819.15 | 19,567 |
| 2024-06-03 | 846.00 | 950.00 | 846.00 | 892.00 | 817.31 | 141,217 |
| 2024-05-31 | 850.00 | 854.00 | 832.00 | 844.00 | 773.33 | 39,585 |
| 2024-05-30 | 824.00 | 852.00 | 810.31 | 846.00 | 775.17 | 70,082 |
| 2024-05-29 | 800.00 | 810.00 | 800.00 | 808.00 | 740.35 | 10,372 |
| 2024-05-28 | 800.00 | 820.00 | 784.00 | 806.00 | 738.51 | 26,688 |
| 2024-05-24 | 798.00 | 811.00 | 790.00 | 798.00 | 731.18 | 8,735 |
| 2024-05-23 | 796.00 | 816.00 | 789.00 | 806.00 | 738.51 | 20,133 |
| 2024-05-22 | 808.00 | 826.00 | 784.00 | 784.00 | 718.36 | 33,007 |
| 2024-05-21 | 778.00 | 826.00 | 777.00 | 808.00 | 740.35 | 58,564 |
| 2024-05-20 | 754.00 | 808.00 | 754.00 | 782.00 | 716.52 | 75,474 |
| 2024-05-17 | 740.00 | 770.00 | 720.00 | 770.00 | 705.53 | 58,859 |
| 2024-05-16 | 712.00 | 756.00 | 710.00 | 740.00 | 678.04 | 72,190 |
| 2024-05-15 | 680.00 | 712.00 | 680.00 | 700.00 | 641.39 | 293,487 |
| 2024-05-14 | 682.00 | 712.00 | 682.00 | 700.00 | 641.39 | 89,714 |
| 2024-05-13 | 680.00 | 706.00 | 680.00 | 704.00 | 645.05 | 22,428 |
| 2024-05-10 | 680.00 | 708.00 | 680.00 | 686.00 | 628.56 | 10,074 |
| 2024-05-09 | 676.00 | 708.00 | 676.00 | 700.00 | 641.39 | 37,105 |
| 2024-05-08 | 682.00 | 698.00 | 674.82 | 676.00 | 619.40 | 42,893 |
| 2024-05-07 | 672.00 | 694.60 | 670.00 | 688.00 | 630.39 | 15,549 |
| 2024-05-03 | 690.00 | 704.00 | 670.00 | 670.00 | 613.90 | 34,082 |
| 2024-05-02 | 690.00 | 712.00 | 676.00 | 680.00 | 623.06 | 7,019 |
| 2024-05-01 | 696.00 | 708.30 | 685.60 | 696.00 | 637.72 | 3,089 |
| 2024-04-30 | 702.00 | 704.00 | 674.00 | 700.00 | 641.39 | 9,978 |
| 2024-04-29 | 674.00 | 708.10 | 670.00 | 696.00 | 637.72 | 4,029 |
| 2024-04-26 | 702.00 | 702.56 | 672.00 | 686.00 | 628.56 | 7,938 |
| 2024-04-25 | 698.00 | 710.00 | 688.00 | 688.00 | 630.39 | 121,328 |
| 2024-04-24 | 704.00 | 709.89 | 692.00 | 704.00 | 630.21 | 6,788 |
| 2024-04-23 | 702.00 | 718.00 | 694.60 | 702.00 | 628.42 | 30,772 |
| 2024-04-22 | 696.00 | 718.00 | 679.36 | 696.00 | 623.05 | 3,675 |
| 2024-04-19 | 716.00 | 718.00 | 676.16 | 716.00 | 640.95 | 932 |
| 2024-04-18 | 692.00 | 718.00 | 682.00 | 682.00 | 610.52 | 12,680 |
| 2024-04-17 | 684.00 | 699.20 | 683.60 | 684.00 | 612.31 | 7,711 |
| 2024-04-16 | 682.00 | 692.28 | 672.00 | 690.00 | 617.68 | 6,006 |
| 2024-04-15 | 690.00 | 716.00 | 682.00 | 682.00 | 610.52 | 20,499 |
| 2024-04-12 | 710.00 | 720.00 | 690.00 | 720.00 | 644.53 | 9,623 |
| 2024-04-11 | 698.00 | 704.00 | 682.00 | 700.00 | 626.63 | 7,845 |
| 2024-04-10 | 698.00 | 710.00 | 690.00 | 700.00 | 626.63 | 25,923 |
| 2024-04-09 | 666.00 | 712.00 | 652.88 | 702.00 | 628.42 | 70,223 |
| 2024-04-08 | 668.00 | 678.00 | 664.00 | 664.00 | 594.40 | 5,918 |
| 2024-04-05 | 678.00 | 678.00 | 662.00 | 666.00 | 596.19 | 11,420 |
| 2024-04-04 | 672.00 | 672.00 | 660.00 | 672.00 | 601.57 | 3,993 |
| 2024-04-03 | 668.00 | 674.00 | 660.00 | 664.00 | 594.40 | 31,358 |
| 2024-04-02 | 674.00 | 674.00 | 660.00 | 668.00 | 597.98 | 36,885 |
| 2024-03-28 | 666.00 | 672.00 | 658.00 | 660.00 | 590.82 | 23,450 |
| 2024-03-27 | 646.00 | 670.00 | 646.00 | 670.00 | 599.77 | 38,287 |
| 2024-03-26 | 642.00 | 655.50 | 636.00 | 652.00 | 583.66 | 52,157 |
| 2024-03-25 | 638.00 | 652.00 | 630.00 | 638.00 | 571.13 | 20,448 |
| 2024-03-22 | 638.00 | 658.00 | 617.00 | 642.00 | 574.71 | 96,420 |
| 2024-03-21 | 640.00 | 660.00 | 616.00 | 634.00 | 567.55 | 128,867 |
| 2024-03-20 | 672.00 | 684.00 | 656.00 | 658.00 | 589.03 | 51,349 |
| 2024-03-19 | 680.00 | 685.00 | 668.00 | 676.00 | 605.15 | 57,475 |
| 2024-03-18 | 680.00 | 688.00 | 668.00 | 680.00 | 608.73 | 14,583 |
| 2024-03-15 | 680.00 | 690.00 | 678.80 | 680.00 | 608.73 | 12,895 |
| 2024-03-14 | 690.00 | 696.00 | 674.00 | 686.00 | 614.10 | 71,279 |
| 2024-03-13 | 696.00 | 698.00 | 690.00 | 692.00 | 619.47 | 22,510 |
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.