Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 682.00 | 688.00 | 663.10 | 664.00 | 555.43 | 17,401 |
| 2023-03-28 | 682.00 | 700.24 | 670.00 | 672.00 | 562.12 | 38,416 |
| 2023-03-27 | 704.00 | 705.44 | 682.00 | 698.00 | 583.87 | 16,353 |
| 2023-03-24 | 708.00 | 710.00 | 680.00 | 692.00 | 578.85 | 30,241 |
| 2023-03-23 | 710.00 | 719.38 | 700.00 | 708.00 | 592.24 | 16,921 |
| 2023-03-22 | 712.00 | 724.00 | 700.00 | 708.00 | 592.24 | 12,003 |
| 2023-03-21 | 728.00 | 728.00 | 704.00 | 710.00 | 593.91 | 23,323 |
| 2023-03-20 | 710.00 | 720.00 | 694.00 | 708.00 | 592.24 | 22,260 |
| 2023-03-17 | 734.00 | 752.00 | 720.00 | 728.00 | 608.97 | 6,253 |
| 2023-03-16 | 724.00 | 747.16 | 690.00 | 736.00 | 615.66 | 15,851 |
| 2023-03-15 | 768.00 | 768.00 | 720.00 | 720.00 | 602.28 | 18,021 |
| 2023-03-14 | 730.00 | 770.00 | 730.00 | 756.00 | 632.39 | 12,132 |
| 2023-03-13 | 760.00 | 793.84 | 702.00 | 744.00 | 622.35 | 67,600 |
| 2023-03-10 | 792.00 | 810.00 | 762.00 | 780.00 | 652.47 | 13,860 |
| 2023-03-09 | 806.00 | 808.00 | 782.00 | 802.00 | 670.87 | 11,110 |
| 2023-03-08 | 802.00 | 820.08 | 780.00 | 796.00 | 665.85 | 15,395 |
| 2023-03-07 | 816.00 | 822.00 | 790.00 | 800.00 | 669.20 | 28,396 |
| 2023-03-06 | 764.00 | 818.00 | 750.00 | 798.00 | 667.52 | 22,486 |
| 2023-03-03 | 768.00 | 768.00 | 754.00 | 760.00 | 635.74 | 6,800 |
| 2023-03-02 | 776.00 | 776.00 | 754.00 | 754.00 | 630.72 | 5,630 |
| 2023-03-01 | 752.00 | 772.00 | 752.00 | 752.00 | 629.04 | 2,389 |
| 2023-02-28 | 770.00 | 770.00 | 728.41 | 770.00 | 644.10 | 22,583 |
| 2023-02-27 | 758.00 | 768.00 | 751.69 | 760.00 | 635.74 | 14,156 |
| 2023-02-24 | 750.00 | 758.00 | 730.00 | 730.00 | 610.64 | 17,197 |
| 2023-02-23 | 752.00 | 768.00 | 736.44 | 758.00 | 634.06 | 6,048 |
| 2023-02-22 | 750.00 | 768.00 | 750.00 | 752.00 | 629.04 | 7,807 |
| 2023-02-21 | 764.00 | 768.00 | 750.00 | 750.00 | 627.37 | 35,625 |
| 2023-02-20 | 752.00 | 776.00 | 746.00 | 754.00 | 630.72 | 23,259 |
| 2023-02-17 | 740.00 | 742.00 | 736.14 | 742.00 | 620.68 | 11,768 |
| 2023-02-16 | 752.00 | 752.00 | 733.90 | 740.00 | 619.01 | 9,899 |
| 2023-02-15 | 740.00 | 742.00 | 718.00 | 732.00 | 612.31 | 6,702 |
| 2023-02-14 | 742.00 | 742.00 | 736.00 | 742.00 | 620.68 | 20,881 |
| 2023-02-13 | 730.00 | 746.00 | 726.00 | 746.00 | 624.02 | 15,041 |
| 2023-02-10 | 744.00 | 744.00 | 724.00 | 736.00 | 615.66 | 7,526 |
| 2023-02-09 | 742.00 | 748.00 | 718.00 | 722.00 | 603.95 | 6,478 |
| 2023-02-08 | 732.00 | 742.00 | 706.44 | 718.00 | 600.60 | 20,455 |
| 2023-02-07 | 734.00 | 746.00 | 734.00 | 734.00 | 613.99 | 6,526 |
| 2023-02-06 | 746.00 | 748.00 | 716.00 | 733.00 | 613.15 | 49,161 |
| 2023-02-03 | 730.00 | 748.00 | 720.00 | 738.00 | 617.33 | 57,350 |
| 2023-02-02 | 730.00 | 750.00 | 728.00 | 738.00 | 617.33 | 31,127 |
| 2023-02-01 | 734.00 | 734.00 | 718.00 | 718.00 | 600.60 | 5,890 |
| 2023-01-31 | 728.00 | 748.50 | 724.00 | 730.00 | 610.64 | 49,190 |
| 2023-01-30 | 730.00 | 730.00 | 712.00 | 730.00 | 610.64 | 13,472 |
| 2023-01-27 | 720.00 | 730.00 | 710.00 | 710.00 | 593.91 | 8,108 |
| 2023-01-26 | 708.00 | 728.00 | 708.00 | 718.00 | 600.60 | 12,226 |
| 2023-01-25 | 728.00 | 734.00 | 706.00 | 706.00 | 590.56 | 20,305 |
| 2023-01-24 | 722.00 | 732.00 | 702.00 | 716.00 | 598.93 | 14,116 |
| 2023-01-23 | 732.00 | 734.00 | 722.00 | 722.00 | 603.95 | 6,645 |
| 2023-01-20 | 728.00 | 736.00 | 725.00 | 728.00 | 608.97 | 53,118 |
| 2023-01-19 | 734.00 | 748.00 | 718.17 | 726.00 | 607.29 | 52,959 |
| 2023-01-18 | 726.00 | 740.00 | 720.00 | 732.00 | 612.31 | 23,463 |
| 2023-01-17 | 742.00 | 744.34 | 730.00 | 732.00 | 612.31 | 9,269 |
| 2023-01-16 | 740.00 | 745.00 | 724.00 | 724.00 | 605.62 | 54,319 |
| 2023-01-13 | 738.00 | 738.00 | 722.00 | 727.00 | 608.13 | 46,065 |
| 2023-01-12 | 744.00 | 744.00 | 722.00 | 740.00 | 619.01 | 9,302 |
| 2023-01-11 | 732.00 | 746.00 | 725.00 | 726.00 | 607.29 | 19,841 |
| 2023-01-10 | 722.00 | 750.00 | 722.00 | 724.00 | 605.62 | 15,141 |
| 2023-01-09 | 748.00 | 760.00 | 724.00 | 730.00 | 610.64 | 41,957 |
| 2023-01-06 | 740.00 | 741.06 | 730.00 | 740.00 | 619.01 | 9,510 |
| 2023-01-05 | 740.00 | 764.00 | 712.00 | 738.00 | 617.33 | 29,626 |
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.