Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 694.00 | 699.00 | 684.00 | 696.00 | 623.05 | 51,875 |
| 2024-03-11 | 704.00 | 728.00 | 692.00 | 702.00 | 628.42 | 164,461 |
| 2024-03-08 | 706.00 | 720.00 | 699.62 | 704.00 | 630.21 | 14,412 |
| 2024-03-07 | 708.00 | 710.00 | 696.00 | 704.00 | 630.21 | 99,803 |
| 2024-03-06 | 708.00 | 710.00 | 695.04 | 700.00 | 626.63 | 96,420 |
| 2024-03-05 | 702.00 | 718.00 | 692.84 | 704.00 | 630.21 | 20,595 |
| 2024-03-04 | 708.00 | 724.00 | 704.00 | 718.00 | 642.74 | 19,609 |
| 2024-03-01 | 714.00 | 730.00 | 700.00 | 714.00 | 639.16 | 50,528 |
| 2024-02-29 | 712.00 | 730.00 | 704.50 | 710.00 | 635.58 | 16,591 |
| 2024-02-28 | 716.00 | 726.00 | 706.00 | 712.00 | 637.37 | 29,994 |
| 2024-02-27 | 720.00 | 730.00 | 712.00 | 716.00 | 640.95 | 6,655 |
| 2024-02-26 | 710.00 | 730.00 | 710.00 | 716.00 | 640.95 | 7,323 |
| 2024-02-23 | 718.00 | 730.00 | 712.00 | 712.00 | 637.37 | 7,035 |
| 2024-02-22 | 716.00 | 740.00 | 710.00 | 710.00 | 635.58 | 43,660 |
| 2024-02-21 | 720.00 | 730.00 | 710.00 | 716.00 | 640.95 | 14,969 |
| 2024-02-20 | 720.00 | 736.00 | 711.89 | 720.00 | 644.53 | 7,247 |
| 2024-02-19 | 720.00 | 744.00 | 716.80 | 725.00 | 649.01 | 3,573 |
| 2024-02-16 | 726.00 | 732.00 | 712.00 | 714.00 | 639.16 | 28,360 |
| 2024-02-15 | 730.00 | 748.00 | 724.00 | 724.00 | 648.11 | 32,672 |
| 2024-02-14 | 730.00 | 742.00 | 730.00 | 730.00 | 653.49 | 152,163 |
| 2024-02-13 | 748.00 | 748.00 | 728.00 | 734.00 | 657.07 | 18,304 |
| 2024-02-12 | 734.40 | 748.00 | 716.00 | 736.00 | 658.86 | 18,340 |
| 2024-02-09 | 740.00 | 744.00 | 726.00 | 730.00 | 653.49 | 220,944 |
| 2024-02-08 | 734.00 | 746.00 | 710.00 | 740.00 | 662.44 | 7,637 |
| 2024-02-07 | 740.00 | 750.00 | 718.00 | 738.00 | 660.65 | 11,564 |
| 2024-02-06 | 722.00 | 748.00 | 722.00 | 734.00 | 657.07 | 40,669 |
| 2024-02-05 | 706.00 | 733.10 | 691.60 | 720.00 | 644.53 | 222,794 |
| 2024-02-02 | 698.00 | 706.00 | 685.00 | 706.00 | 632.00 | 32,734 |
| 2024-02-01 | 690.00 | 698.00 | 676.00 | 688.00 | 615.89 | 17,971 |
| 2024-01-31 | 692.00 | 700.00 | 681.00 | 696.00 | 623.05 | 19,433 |
| 2024-01-30 | 692.00 | 700.00 | 664.59 | 680.00 | 608.73 | 17,184 |
| 2024-01-29 | 656.00 | 692.00 | 649.76 | 660.00 | 590.82 | 40,538 |
| 2024-01-26 | 690.00 | 691.41 | 658.00 | 658.00 | 589.03 | 31,648 |
| 2024-01-25 | 674.00 | 694.00 | 670.00 | 670.00 | 599.77 | 23,172 |
| 2024-01-24 | 672.00 | 697.00 | 672.00 | 672.00 | 601.57 | 11,166 |
| 2024-01-23 | 680.00 | 688.00 | 670.00 | 680.00 | 608.73 | 9,863 |
| 2024-01-22 | 678.00 | 702.00 | 672.60 | 680.00 | 608.73 | 26,668 |
| 2024-01-19 | 682.00 | 698.00 | 670.00 | 674.00 | 603.36 | 15,002 |
| 2024-01-18 | 688.00 | 724.00 | 680.00 | 680.00 | 608.73 | 46,281 |
| 2024-01-17 | 692.00 | 702.12 | 684.00 | 690.00 | 617.68 | 70,152 |
| 2024-01-16 | 706.00 | 708.00 | 686.00 | 700.00 | 626.63 | 6,529 |
| 2024-01-15 | 704.00 | 740.00 | 686.00 | 702.00 | 628.42 | 51,295 |
| 2024-01-12 | 688.00 | 742.00 | 686.00 | 692.00 | 619.47 | 16,140 |
| 2024-01-11 | 710.00 | 732.72 | 692.00 | 708.00 | 633.79 | 33,742 |
| 2024-01-10 | 652.00 | 700.00 | 652.00 | 700.00 | 626.63 | 93,380 |
| 2024-01-09 | 660.00 | 663.42 | 654.00 | 656.00 | 587.24 | 87,386 |
| 2024-01-08 | 670.00 | 698.00 | 660.00 | 666.00 | 596.19 | 10,186 |
| 2024-01-05 | 670.00 | 684.20 | 660.00 | 672.00 | 601.57 | 17,885 |
| 2024-01-04 | 652.00 | 698.00 | 650.00 | 670.00 | 599.77 | 144,703 |
| 2024-01-03 | 680.00 | 698.00 | 656.00 | 656.00 | 587.24 | 29,243 |
| 2024-01-02 | 690.00 | 697.98 | 681.90 | 694.00 | 621.26 | 25,156 |
| 2023-12-29 | 696.00 | 696.00 | 666.00 | 688.00 | 615.89 | 18,059 |
| 2023-12-28 | 700.00 | 702.00 | 672.00 | 692.00 | 619.47 | 13,554 |
| 2023-12-27 | 674.00 | 710.00 | 655.00 | 710.00 | 635.58 | 22,266 |
| 2023-12-22 | 660.00 | 682.00 | 655.00 | 670.00 | 599.77 | 3,951 |
| 2023-12-21 | 664.00 | 672.10 | 655.00 | 662.00 | 592.61 | 14,052 |
| 2023-12-20 | 640.00 | 682.00 | 640.00 | 660.00 | 590.82 | 14,883 |
| 2023-12-19 | 652.00 | 682.00 | 652.00 | 666.00 | 596.19 | 12,936 |
| 2023-12-18 | 670.00 | 670.00 | 655.00 | 660.00 | 590.82 | 15,374 |
| 2023-12-15 | 640.00 | 682.00 | 640.00 | 666.00 | 596.19 | 18,074 |
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.