Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 638.00 | 638.00 | 620.00 | 622.00 | 543.70 | 5,456 |
| 2023-06-27 | 640.00 | 640.00 | 623.00 | 640.00 | 559.44 | 4,297 |
| 2023-06-26 | 630.00 | 638.00 | 613.20 | 630.00 | 550.70 | 66,743 |
| 2023-06-23 | 624.00 | 633.00 | 619.52 | 624.00 | 545.45 | 12,685 |
| 2023-06-22 | 622.00 | 638.00 | 622.00 | 622.00 | 543.70 | 5,652 |
| 2023-06-21 | 624.00 | 638.00 | 624.00 | 626.00 | 547.20 | 1,444 |
| 2023-06-20 | 636.00 | 636.00 | 614.00 | 636.00 | 555.94 | 6,342 |
| 2023-06-19 | 620.00 | 640.00 | 615.63 | 640.00 | 559.44 | 16,474 |
| 2023-06-16 | 624.00 | 644.00 | 624.00 | 624.00 | 545.45 | 11,493 |
| 2023-06-15 | 610.00 | 650.00 | 610.00 | 610.00 | 533.22 | 3,896 |
| 2023-06-14 | 630.00 | 646.00 | 612.00 | 612.00 | 534.96 | 14,486 |
| 2023-06-13 | 638.00 | 640.00 | 630.00 | 630.00 | 550.70 | 14,172 |
| 2023-06-12 | 634.00 | 650.00 | 634.00 | 634.00 | 554.19 | 7,900 |
| 2023-06-09 | 630.00 | 646.00 | 630.00 | 630.00 | 550.70 | 28,848 |
| 2023-06-08 | 640.00 | 648.00 | 630.00 | 632.00 | 552.45 | 14,539 |
| 2023-06-07 | 640.00 | 648.00 | 630.00 | 638.00 | 557.69 | 30,515 |
| 2023-06-06 | 638.00 | 638.00 | 633.12 | 636.00 | 555.94 | 2,141 |
| 2023-06-05 | 636.00 | 638.00 | 630.00 | 636.00 | 555.94 | 12,409 |
| 2023-06-02 | 640.00 | 650.00 | 624.00 | 636.00 | 555.94 | 15,454 |
| 2023-06-01 | 650.00 | 650.00 | 630.00 | 636.00 | 555.94 | 55,655 |
| 2023-05-31 | 636.00 | 636.00 | 612.00 | 628.00 | 548.95 | 25,528 |
| 2023-05-30 | 624.00 | 642.00 | 612.00 | 634.00 | 554.19 | 55,386 |
| 2023-05-26 | 620.00 | 627.00 | 620.00 | 620.00 | 541.96 | 9,109 |
| 2023-05-25 | 634.00 | 650.00 | 619.87 | 626.00 | 547.20 | 17,283 |
| 2023-05-24 | 628.00 | 630.00 | 612.00 | 612.00 | 534.96 | 7,697 |
| 2023-05-23 | 638.00 | 638.00 | 627.69 | 630.00 | 550.70 | 39,560 |
| 2023-05-22 | 628.00 | 633.24 | 623.16 | 628.00 | 548.95 | 5,992 |
| 2023-05-19 | 630.00 | 634.00 | 627.16 | 630.00 | 550.70 | 33,037 |
| 2023-05-18 | 634.00 | 648.00 | 630.00 | 634.00 | 554.19 | 43,090 |
| 2023-05-17 | 638.00 | 638.00 | 621.84 | 634.00 | 554.19 | 35,571 |
| 2023-05-16 | 644.00 | 644.00 | 626.00 | 642.00 | 561.19 | 5,647 |
| 2023-05-15 | 630.00 | 650.00 | 625.20 | 632.00 | 552.45 | 8,801 |
| 2023-05-12 | 640.00 | 640.00 | 630.02 | 640.00 | 559.44 | 25,415 |
| 2023-05-11 | 640.00 | 650.00 | 615.82 | 640.00 | 559.44 | 6,262 |
| 2023-05-10 | 620.00 | 640.00 | 620.00 | 638.00 | 557.69 | 13,607 |
| 2023-05-09 | 640.00 | 658.00 | 625.00 | 640.00 | 559.44 | 22,228 |
| 2023-05-05 | 638.00 | 654.00 | 622.00 | 650.00 | 568.18 | 18,763 |
| 2023-05-04 | 634.00 | 639.00 | 622.00 | 634.00 | 554.19 | 9,646 |
| 2023-05-03 | 626.00 | 660.00 | 622.00 | 632.00 | 552.45 | 27,841 |
| 2023-05-02 | 636.00 | 640.00 | 628.00 | 634.00 | 554.19 | 21,366 |
| 2023-04-28 | 636.00 | 647.40 | 630.00 | 640.00 | 559.44 | 17,010 |
| 2023-04-27 | 656.00 | 658.00 | 614.00 | 650.00 | 568.18 | 39,151 |
| 2023-04-26 | 676.00 | 678.00 | 660.02 | 676.00 | 565.47 | 32,266 |
| 2023-04-25 | 662.00 | 678.00 | 659.72 | 674.00 | 563.80 | 5,203 |
| 2023-04-24 | 678.00 | 684.00 | 659.10 | 660.00 | 552.09 | 32,804 |
| 2023-04-21 | 672.00 | 686.00 | 660.00 | 660.00 | 552.09 | 68,355 |
| 2023-04-20 | 684.00 | 688.00 | 672.00 | 688.00 | 575.51 | 7,472 |
| 2023-04-19 | 692.00 | 698.00 | 670.00 | 682.00 | 570.49 | 18,186 |
| 2023-04-18 | 672.00 | 678.00 | 667.49 | 676.00 | 565.47 | 39,886 |
| 2023-04-17 | 674.00 | 674.00 | 665.62 | 670.00 | 560.45 | 45,938 |
| 2023-04-14 | 673.04 | 674.00 | 671.30 | 674.00 | 563.80 | 17,352 |
| 2023-04-13 | 672.00 | 680.00 | 665.00 | 672.00 | 562.12 | 9,371 |
| 2023-04-12 | 672.00 | 680.00 | 662.00 | 680.00 | 568.82 | 215,907 |
| 2023-04-11 | 669.02 | 678.00 | 664.87 | 671.00 | 561.29 | 34,090 |
| 2023-04-06 | 670.00 | 687.84 | 666.00 | 668.00 | 558.78 | 134,486 |
| 2023-04-05 | 678.00 | 678.00 | 664.00 | 672.00 | 562.12 | 17,526 |
| 2023-04-04 | 674.00 | 678.00 | 664.00 | 670.00 | 560.45 | 31,617 |
| 2023-04-03 | 684.00 | 686.00 | 661.61 | 671.00 | 561.29 | 82,013 |
| 2023-03-31 | 678.00 | 678.00 | 664.56 | 670.00 | 560.45 | 35,968 |
| 2023-03-30 | 684.00 | 684.00 | 662.00 | 666.00 | 557.11 | 73,605 |
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.