Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 764.00 | 768.00 | 732.00 | 740.00 | 619.01 | 19,115 |
| 2023-01-03 | 760.00 | 788.00 | 750.00 | 762.00 | 637.41 | 26,646 |
| 2022-12-30 | 728.00 | 760.00 | 710.00 | 750.00 | 627.37 | 27,486 |
| 2022-12-29 | 694.00 | 718.00 | 670.44 | 712.00 | 595.58 | 35,033 |
| 2022-12-28 | 664.00 | 684.00 | 650.00 | 670.00 | 560.45 | 21,851 |
| 2022-12-23 | 658.00 | 658.00 | 628.79 | 640.00 | 535.36 | 4,537 |
| 2022-12-22 | 650.00 | 656.00 | 641.00 | 650.00 | 543.72 | 6,158 |
| 2022-12-21 | 646.00 | 656.00 | 646.00 | 646.00 | 540.38 | 2,382 |
| 2022-12-20 | 646.00 | 646.00 | 632.80 | 646.00 | 540.38 | 9,523 |
| 2022-12-19 | 638.00 | 646.00 | 626.00 | 646.00 | 540.38 | 11,835 |
| 2022-12-16 | 644.00 | 650.00 | 626.00 | 638.00 | 533.68 | 39,891 |
| 2022-12-15 | 654.00 | 682.00 | 642.00 | 644.00 | 538.70 | 146,429 |
| 2022-12-14 | 680.00 | 680.00 | 647.00 | 654.00 | 547.07 | 26,364 |
| 2022-12-13 | 660.00 | 660.00 | 638.50 | 644.00 | 538.70 | 30,038 |
| 2022-12-12 | 658.00 | 658.00 | 638.50 | 645.00 | 539.54 | 7,224 |
| 2022-12-09 | 648.00 | 648.00 | 640.00 | 640.00 | 535.36 | 4,163 |
| 2022-12-08 | 678.00 | 678.00 | 638.10 | 650.00 | 543.72 | 7,147 |
| 2022-12-07 | 648.00 | 660.00 | 643.61 | 660.00 | 552.09 | 2,985 |
| 2022-12-06 | 630.00 | 678.00 | 630.00 | 650.00 | 543.72 | 19,285 |
| 2022-12-05 | 630.00 | 668.00 | 620.00 | 646.00 | 540.38 | 25,247 |
| 2022-12-02 | 668.00 | 674.00 | 637.71 | 649.00 | 542.88 | 324,681 |
| 2022-12-01 | 648.00 | 650.00 | 640.00 | 650.00 | 543.72 | 27,469 |
| 2022-11-30 | 670.00 | 674.00 | 644.00 | 644.00 | 538.70 | 17,385 |
| 2022-11-29 | 646.00 | 660.00 | 640.00 | 642.00 | 537.03 | 26,563 |
| 2022-11-28 | 646.00 | 666.00 | 642.00 | 646.00 | 540.38 | 13,659 |
| 2022-11-25 | 658.00 | 658.00 | 644.68 | 646.00 | 540.38 | 2,388 |
| 2022-11-24 | 650.00 | 670.00 | 646.00 | 650.00 | 543.72 | 63,744 |
| 2022-11-23 | 664.00 | 664.00 | 642.00 | 646.00 | 540.38 | 8,701 |
| 2022-11-22 | 670.00 | 670.00 | 642.00 | 648.00 | 542.05 | 8,356 |
| 2022-11-21 | 660.00 | 678.00 | 650.00 | 660.00 | 552.09 | 2,380 |
| 2022-11-18 | 642.00 | 678.00 | 642.00 | 642.00 | 537.03 | 26,763 |
| 2022-11-17 | 647.43 | 662.00 | 647.43 | 662.00 | 553.76 | 2,357 |
| 2022-11-16 | 654.00 | 680.00 | 642.00 | 642.00 | 537.03 | 10,801 |
| 2022-11-15 | 636.00 | 662.00 | 630.61 | 652.00 | 545.39 | 16,632 |
| 2022-11-14 | 658.00 | 658.00 | 630.00 | 638.00 | 533.68 | 13,549 |
| 2022-11-11 | 654.00 | 657.20 | 642.00 | 648.00 | 542.05 | 24,012 |
| 2022-11-10 | 644.00 | 658.00 | 637.87 | 646.00 | 540.38 | 35,543 |
| 2022-11-09 | 670.00 | 670.00 | 650.00 | 650.00 | 543.72 | 22,974 |
| 2022-11-08 | 648.00 | 688.00 | 648.00 | 662.00 | 553.76 | 75,885 |
| 2022-11-07 | 654.00 | 688.00 | 646.00 | 648.00 | 542.05 | 12,691 |
| 2022-11-04 | 660.00 | 670.00 | 642.00 | 658.00 | 550.41 | 13,642 |
| 2022-11-03 | 656.00 | 668.00 | 652.00 | 656.00 | 548.74 | 5,023 |
| 2022-11-02 | 686.00 | 686.00 | 651.00 | 661.00 | 552.92 | 37,511 |
| 2022-11-01 | 650.00 | 670.00 | 638.13 | 666.00 | 557.11 | 5,135 |
| 2022-10-31 | 634.00 | 650.00 | 620.32 | 650.00 | 543.72 | 11,043 |
| 2022-10-28 | 636.00 | 640.00 | 618.00 | 638.00 | 533.68 | 32,965 |
| 2022-10-27 | 638.00 | 640.00 | 625.20 | 628.00 | 525.32 | 7,282 |
| 2022-10-26 | 640.00 | 640.00 | 624.00 | 624.00 | 521.97 | 14,294 |
| 2022-10-25 | 636.00 | 640.72 | 626.00 | 633.00 | 529.50 | 6,580 |
| 2022-10-24 | 634.00 | 650.00 | 630.00 | 634.00 | 530.34 | 46,872 |
| 2022-10-21 | 644.00 | 658.00 | 608.00 | 630.00 | 526.99 | 10,691 |
| 2022-10-20 | 678.00 | 686.00 | 630.00 | 640.00 | 535.36 | 19,722 |
| 2022-10-19 | 698.00 | 700.00 | 666.00 | 666.00 | 557.11 | 5,942 |
| 2022-10-18 | 706.00 | 720.00 | 681.84 | 682.00 | 570.49 | 5,800 |
| 2022-10-17 | 698.00 | 708.00 | 683.96 | 708.00 | 592.24 | 2,470 |
| 2022-10-14 | 672.00 | 712.00 | 660.00 | 682.00 | 570.49 | 11,475 |
| 2022-10-13 | 710.00 | 742.00 | 650.00 | 650.00 | 543.72 | 15,886 |
| 2022-10-12 | 742.00 | 770.08 | 720.00 | 740.00 | 619.01 | 11,343 |
| 2022-10-11 | 742.00 | 780.00 | 742.00 | 756.00 | 632.39 | 4,384 |
| 2022-10-10 | 780.00 | 780.00 | 742.00 | 780.00 | 652.47 | 451 |
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.