Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 656.00 | 674.00 | 637.62 | 650.00 | 581.87 | 38,309 |
| 2023-09-20 | 640.00 | 658.00 | 636.00 | 640.00 | 572.92 | 11,398 |
| 2023-09-19 | 650.00 | 658.00 | 636.00 | 638.00 | 571.13 | 18,761 |
| 2023-09-18 | 666.00 | 668.00 | 632.60 | 658.00 | 589.03 | 45,511 |
| 2023-09-15 | 654.00 | 682.00 | 642.00 | 652.00 | 583.66 | 37,970 |
| 2023-09-14 | 654.00 | 668.00 | 652.00 | 654.00 | 585.45 | 33,275 |
| 2023-09-13 | 668.00 | 670.00 | 654.80 | 658.00 | 589.03 | 58,276 |
| 2023-09-12 | 670.00 | 682.00 | 656.00 | 670.00 | 599.77 | 42,428 |
| 2023-09-11 | 680.00 | 695.00 | 662.80 | 684.00 | 612.31 | 14,849 |
| 2023-09-08 | 672.00 | 684.00 | 655.60 | 684.00 | 612.31 | 29,331 |
| 2023-09-07 | 654.00 | 670.00 | 654.00 | 656.00 | 587.24 | 41,447 |
| 2023-09-06 | 660.00 | 672.96 | 650.00 | 656.00 | 587.24 | 12,748 |
| 2023-09-05 | 660.00 | 676.00 | 656.00 | 656.00 | 587.24 | 131,099 |
| 2023-09-04 | 670.00 | 682.00 | 658.40 | 660.00 | 590.82 | 9,961 |
| 2023-09-01 | 672.00 | 692.00 | 652.00 | 666.00 | 596.19 | 63,578 |
| 2023-08-31 | 678.00 | 702.00 | 653.52 | 664.00 | 594.40 | 46,046 |
| 2023-08-30 | 688.00 | 690.00 | 670.40 | 680.00 | 594.40 | 46,012 |
| 2023-08-29 | 694.00 | 700.00 | 688.00 | 690.00 | 603.14 | 89,394 |
| 2023-08-25 | 678.00 | 688.00 | 656.00 | 674.00 | 589.16 | 19,567 |
| 2023-08-24 | 678.00 | 690.00 | 670.00 | 670.00 | 585.66 | 20,183 |
| 2023-08-23 | 682.00 | 694.00 | 672.40 | 684.00 | 597.90 | 71,487 |
| 2023-08-22 | 684.00 | 684.00 | 660.00 | 666.00 | 582.17 | 28,149 |
| 2023-08-21 | 662.00 | 680.00 | 660.00 | 670.00 | 585.66 | 32,168 |
| 2023-08-18 | 670.00 | 680.00 | 624.00 | 664.00 | 580.42 | 45,179 |
| 2023-08-17 | 676.00 | 678.00 | 664.00 | 676.00 | 590.91 | 69,159 |
| 2023-08-16 | 660.00 | 680.00 | 641.00 | 670.00 | 585.66 | 21,661 |
| 2023-08-15 | 694.00 | 708.00 | 640.00 | 646.00 | 564.68 | 89,097 |
| 2023-08-14 | 664.00 | 696.85 | 620.00 | 684.00 | 597.90 | 71,021 |
| 2023-08-11 | 600.00 | 662.50 | 592.00 | 662.00 | 578.67 | 90,410 |
| 2023-08-10 | 590.00 | 608.00 | 588.00 | 598.00 | 522.73 | 154,495 |
| 2023-08-09 | 562.00 | 600.00 | 559.78 | 590.00 | 515.73 | 315,220 |
| 2023-08-08 | 582.00 | 589.69 | 568.00 | 578.00 | 505.24 | 84,877 |
| 2023-08-07 | 588.00 | 590.88 | 568.00 | 568.00 | 496.50 | 328,403 |
| 2023-08-04 | 560.00 | 560.00 | 556.00 | 556.00 | 486.01 | 39,520 |
| 2023-08-03 | 560.00 | 578.00 | 554.73 | 556.00 | 486.01 | 60,894 |
| 2023-08-02 | 570.00 | 588.00 | 553.78 | 554.00 | 484.26 | 11,947 |
| 2023-08-01 | 566.00 | 590.00 | 564.27 | 570.00 | 498.25 | 37,425 |
| 2023-07-31 | 578.00 | 588.00 | 564.08 | 578.00 | 505.24 | 8,238 |
| 2023-07-28 | 570.00 | 588.00 | 566.00 | 570.00 | 498.25 | 18,070 |
| 2023-07-27 | 570.00 | 588.00 | 562.00 | 570.00 | 498.25 | 12,789 |
| 2023-07-26 | 576.00 | 584.00 | 571.00 | 571.00 | 499.12 | 27,975 |
| 2023-07-25 | 580.00 | 588.00 | 572.00 | 576.00 | 503.49 | 28,065 |
| 2023-07-24 | 586.00 | 588.00 | 562.00 | 576.00 | 503.49 | 9,788 |
| 2023-07-21 | 580.00 | 588.00 | 572.00 | 580.00 | 506.99 | 16,506 |
| 2023-07-20 | 580.00 | 588.00 | 568.00 | 568.00 | 496.50 | 30,266 |
| 2023-07-19 | 582.00 | 588.00 | 577.20 | 580.00 | 506.99 | 152,029 |
| 2023-07-18 | 560.00 | 588.00 | 560.00 | 580.00 | 506.99 | 24,631 |
| 2023-07-17 | 566.00 | 580.80 | 550.00 | 550.00 | 480.77 | 19,879 |
| 2023-07-14 | 570.00 | 588.00 | 564.00 | 570.00 | 498.25 | 24,056 |
| 2023-07-13 | 568.00 | 588.00 | 568.00 | 584.00 | 510.49 | 10,484 |
| 2023-07-12 | 570.00 | 588.00 | 564.00 | 584.00 | 510.49 | 27,087 |
| 2023-07-11 | 590.00 | 590.00 | 564.00 | 570.00 | 498.25 | 31,865 |
| 2023-07-10 | 582.00 | 590.00 | 574.92 | 590.00 | 515.73 | 21,371 |
| 2023-07-07 | 614.00 | 614.00 | 576.00 | 586.00 | 512.24 | 56,034 |
| 2023-07-06 | 620.00 | 634.00 | 616.00 | 616.00 | 538.46 | 5,768 |
| 2023-07-05 | 620.00 | 654.00 | 616.00 | 616.00 | 538.46 | 15,472 |
| 2023-07-04 | 626.00 | 632.00 | 620.00 | 620.00 | 541.96 | 1,012 |
| 2023-07-03 | 624.00 | 641.22 | 620.00 | 620.00 | 541.96 | 12,847 |
| 2023-06-30 | 626.00 | 639.50 | 620.00 | 620.00 | 541.96 | 17,063 |
| 2023-06-29 | 632.60 | 633.20 | 629.00 | 629.00 | 549.82 | 1,351 |
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.