Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 640.00 | 682.00 | 640.00 | 664.00 | 594.40 | 29,840 |
| 2023-12-13 | 632.00 | 672.00 | 632.00 | 666.00 | 596.19 | 43,412 |
| 2023-12-12 | 670.00 | 670.00 | 650.00 | 664.00 | 594.40 | 44,984 |
| 2023-12-11 | 652.00 | 670.00 | 638.00 | 642.00 | 574.71 | 6,560 |
| 2023-12-08 | 628.00 | 668.00 | 628.00 | 648.00 | 580.08 | 32,292 |
| 2023-12-07 | 660.00 | 668.00 | 624.00 | 660.00 | 590.82 | 20,953 |
| 2023-12-06 | 648.00 | 662.00 | 644.00 | 660.00 | 590.82 | 7,151 |
| 2023-12-05 | 660.00 | 668.00 | 634.00 | 660.00 | 590.82 | 18,525 |
| 2023-12-04 | 664.00 | 668.00 | 655.43 | 660.00 | 590.82 | 20,584 |
| 2023-12-01 | 656.00 | 678.00 | 655.00 | 660.00 | 590.82 | 24,521 |
| 2023-11-30 | 656.00 | 678.00 | 654.00 | 654.00 | 585.45 | 53,228 |
| 2023-11-29 | 654.00 | 668.00 | 648.00 | 662.00 | 592.61 | 171,846 |
| 2023-11-28 | 650.00 | 654.00 | 640.00 | 654.00 | 585.45 | 37,557 |
| 2023-11-27 | 644.00 | 650.00 | 638.00 | 648.00 | 580.08 | 19,656 |
| 2023-11-24 | 642.00 | 654.00 | 637.00 | 646.00 | 578.29 | 50,225 |
| 2023-11-23 | 642.00 | 654.00 | 637.00 | 650.00 | 581.87 | 16,446 |
| 2023-11-22 | 642.00 | 648.00 | 632.00 | 644.00 | 576.50 | 21,907 |
| 2023-11-21 | 656.00 | 656.00 | 644.00 | 650.00 | 581.87 | 52,210 |
| 2023-11-20 | 648.00 | 660.00 | 620.00 | 640.00 | 572.92 | 43,454 |
| 2023-11-17 | 648.00 | 648.00 | 629.20 | 648.00 | 580.08 | 17,633 |
| 2023-11-16 | 642.00 | 652.88 | 626.00 | 626.00 | 560.39 | 45,558 |
| 2023-11-15 | 656.00 | 660.00 | 640.00 | 640.00 | 572.92 | 37,962 |
| 2023-11-14 | 650.00 | 668.00 | 644.00 | 648.00 | 580.08 | 49,903 |
| 2023-11-13 | 644.00 | 654.00 | 626.50 | 654.00 | 585.45 | 217,624 |
| 2023-11-10 | 618.00 | 650.00 | 608.00 | 630.00 | 563.97 | 89,763 |
| 2023-11-09 | 614.00 | 620.00 | 605.00 | 606.00 | 542.48 | 114,991 |
| 2023-11-08 | 606.00 | 622.00 | 592.00 | 616.00 | 551.43 | 185,143 |
| 2023-11-07 | 602.00 | 610.20 | 600.00 | 600.00 | 537.11 | 104,373 |
| 2023-11-06 | 602.00 | 622.00 | 572.00 | 608.00 | 544.27 | 45,141 |
| 2023-11-03 | 600.00 | 604.04 | 584.00 | 584.00 | 522.79 | 69,378 |
| 2023-11-02 | 598.00 | 600.00 | 584.49 | 594.00 | 531.74 | 48,765 |
| 2023-11-01 | 610.00 | 610.00 | 586.00 | 598.00 | 535.32 | 32,544 |
| 2023-10-31 | 610.00 | 622.00 | 600.00 | 610.00 | 546.06 | 9,876 |
| 2023-10-30 | 596.00 | 620.00 | 596.00 | 616.00 | 551.43 | 24,514 |
| 2023-10-27 | 628.00 | 628.00 | 615.20 | 620.00 | 555.02 | 336,139 |
| 2023-10-26 | 608.00 | 628.00 | 604.12 | 612.00 | 547.85 | 28,014 |
| 2023-10-25 | 606.00 | 614.00 | 606.00 | 606.00 | 542.48 | 2,190 |
| 2023-10-24 | 612.00 | 622.00 | 606.15 | 614.00 | 549.64 | 11,634 |
| 2023-10-23 | 608.00 | 628.00 | 608.00 | 608.00 | 544.27 | 4,718 |
| 2023-10-20 | 618.00 | 626.00 | 610.00 | 620.00 | 555.02 | 33,992 |
| 2023-10-19 | 613.98 | 628.00 | 612.00 | 618.00 | 553.23 | 4,188 |
| 2023-10-18 | 614.00 | 620.00 | 608.00 | 618.00 | 553.23 | 4,174 |
| 2023-10-17 | 618.00 | 630.00 | 608.00 | 614.00 | 549.64 | 24,167 |
| 2023-10-16 | 620.00 | 630.00 | 616.00 | 630.00 | 563.97 | 9,736 |
| 2023-10-13 | 628.00 | 628.00 | 618.20 | 622.00 | 556.81 | 2,866 |
| 2023-10-12 | 616.00 | 640.00 | 616.00 | 628.00 | 562.18 | 10,405 |
| 2023-10-11 | 624.00 | 630.00 | 614.00 | 614.00 | 549.64 | 6,314 |
| 2023-10-10 | 614.00 | 630.00 | 614.00 | 620.00 | 555.02 | 6,087 |
| 2023-10-09 | 620.00 | 640.00 | 610.00 | 610.00 | 546.06 | 22,503 |
| 2023-10-06 | 634.00 | 640.00 | 618.00 | 628.00 | 562.18 | 6,779 |
| 2023-10-05 | 616.00 | 640.00 | 616.00 | 616.00 | 551.43 | 10,672 |
| 2023-10-04 | 628.00 | 640.00 | 618.00 | 628.00 | 562.18 | 6,563 |
| 2023-10-03 | 632.00 | 640.00 | 616.00 | 616.00 | 551.43 | 20,091 |
| 2023-10-02 | 640.00 | 658.00 | 624.00 | 638.00 | 571.13 | 39,003 |
| 2023-09-29 | 638.00 | 650.00 | 630.00 | 630.00 | 563.97 | 15,990 |
| 2023-09-28 | 640.00 | 661.00 | 637.00 | 640.00 | 572.92 | 48,233 |
| 2023-09-27 | 624.00 | 648.00 | 624.00 | 632.00 | 565.76 | 2,746 |
| 2023-09-26 | 640.00 | 642.40 | 630.00 | 638.00 | 571.13 | 25,973 |
| 2023-09-25 | 642.00 | 674.00 | 630.00 | 630.00 | 563.97 | 12,565 |
| 2023-09-22 | 646.00 | 658.00 | 631.00 | 646.00 | 578.29 | 20,947 |
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.