Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 780.00 | 780.00 | 768.00 | 780.00 | 652.47 | 3,886 |
| 2022-10-06 | 786.00 | 812.00 | 730.00 | 770.00 | 644.10 | 4,443 |
| 2022-10-05 | 752.00 | 762.71 | 752.00 | 752.00 | 629.04 | 1,004 |
| 2022-10-04 | 818.00 | 818.00 | 773.00 | 790.00 | 660.83 | 12,731 |
| 2022-10-03 | 798.00 | 798.00 | 729.36 | 774.00 | 647.45 | 9,654 |
| 2022-09-30 | 772.00 | 800.84 | 700.00 | 750.00 | 627.37 | 29,982 |
| 2022-09-29 | 870.00 | 901.76 | 776.00 | 776.00 | 649.12 | 4,361 |
| 2022-09-28 | 862.00 | 928.00 | 862.00 | 890.00 | 744.48 | 7,434 |
| 2022-09-27 | 968.00 | 968.00 | 880.00 | 920.00 | 769.57 | 6,334 |
| 2022-09-26 | 930.00 | 956.00 | 924.00 | 954.00 | 798.02 | 2,615 |
| 2022-09-23 | 952.00 | 952.00 | 942.00 | 942.00 | 787.98 | 2,633 |
| 2022-09-22 | 948.00 | 960.00 | 944.56 | 946.00 | 791.32 | 15,020 |
| 2022-09-21 | 958.00 | 966.00 | 950.00 | 958.00 | 801.36 | 89 |
| 2022-09-20 | 962.00 | 970.00 | 922.00 | 960.00 | 803.03 | 5,885 |
| 2022-09-16 | 900.00 | 966.00 | 882.40 | 962.00 | 804.71 | 199,462 |
| 2022-09-15 | 898.00 | 918.00 | 898.00 | 900.00 | 752.84 | 3,722 |
| 2022-09-14 | 902.00 | 936.00 | 880.00 | 880.00 | 736.11 | 12,239 |
| 2022-09-13 | 940.00 | 940.02 | 904.00 | 914.00 | 764.56 | 12,374 |
| 2022-09-12 | 956.00 | 988.00 | 950.00 | 950.00 | 794.67 | 8,495 |
| 2022-09-09 | 970.00 | 990.00 | 960.00 | 960.00 | 803.03 | 609 |
| 2022-09-08 | 988.00 | 988.00 | 950.00 | 960.00 | 803.03 | 50,038 |
| 2022-09-07 | 980.00 | 980.00 | 958.42 | 971.00 | 812.24 | 775 |
| 2022-09-06 | 968.00 | 1,002.91 | 950.00 | 984.00 | 823.11 | 285,945 |
| 2022-09-05 | 968.00 | 994.00 | 966.00 | 966.00 | 808.05 | 2,954 |
| 2022-09-02 | 984.00 | 1,000.00 | 968.22 | 1,000.00 | 836.49 | 11,754 |
| 2022-09-01 | 932.00 | 998.00 | 920.00 | 936.00 | 782.96 | 5,127 |
| 2022-08-31 | 1,015.00 | 1,015.00 | 920.00 | 920.00 | 769.57 | 12,850 |
| 2022-08-30 | 1,005.00 | 1,025.00 | 990.00 | 990.00 | 828.13 | 226 |
| 2022-08-26 | 1,025.00 | 1,030.00 | 998.00 | 998.00 | 834.82 | 4,720 |
| 2022-08-25 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 844.86 | 5,332 |
| 2022-08-24 | 1,010.00 | 1,025.00 | 1,010.00 | 1,017.50 | 837.75 | 6,243 |
| 2022-08-23 | 1,010.00 | 1,033.10 | 1,005.00 | 1,005.00 | 827.46 | 1,872 |
| 2022-08-22 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 835.69 | 9,469 |
| 2022-08-19 | 1,010.00 | 1,032.00 | 1,005.00 | 1,005.00 | 827.46 | 5,313 |
| 2022-08-18 | 1,020.00 | 1,029.60 | 1,000.00 | 1,005.00 | 827.46 | 37,067 |
| 2022-08-17 | 1,025.00 | 1,044.00 | 1,015.00 | 1,025.00 | 843.92 | 13,562 |
| 2022-08-16 | 1,025.00 | 1,045.00 | 1,015.85 | 1,025.00 | 843.92 | 10,406 |
| 2022-08-15 | 1,050.00 | 1,084.00 | 1,000.45 | 1,027.50 | 845.98 | 32,773 |
| 2022-08-12 | 1,100.00 | 1,120.00 | 1,055.00 | 1,085.00 | 893.32 | 1,692 |
| 2022-08-11 | 1,100.00 | 1,108.60 | 1,079.01 | 1,100.00 | 905.67 | 2,607 |
| 2022-08-10 | 1,115.00 | 1,150.00 | 1,080.00 | 1,080.00 | 889.21 | 2,551 |
| 2022-08-09 | 1,130.00 | 1,145.00 | 1,110.00 | 1,115.00 | 918.02 | 10,895 |
| 2022-08-08 | 1,145.00 | 1,145.00 | 1,126.00 | 1,130.00 | 930.37 | 3,078 |
| 2022-08-05 | 1,155.00 | 1,165.00 | 1,125.00 | 1,125.00 | 926.26 | 12,016 |
| 2022-08-04 | 1,205.00 | 1,211.57 | 1,132.23 | 1,155.00 | 950.96 | 25,290 |
| 2022-08-03 | 1,250.00 | 1,261.00 | 1,220.00 | 1,250.00 | 1,029.18 | 614 |
| 2022-08-02 | 1,270.00 | 1,270.00 | 1,237.00 | 1,270.00 | 1,045.64 | 13,389 |
| 2022-08-01 | 1,280.00 | 1,280.00 | 1,235.27 | 1,280.00 | 1,053.88 | 1,079 |
| 2022-07-29 | 1,260.00 | 1,280.00 | 1,210.00 | 1,250.00 | 1,029.18 | 13,134 |
| 2022-07-28 | 1,170.00 | 1,260.00 | 1,154.50 | 1,260.00 | 1,037.41 | 13,354 |
| 2022-07-27 | 1,060.00 | 1,175.00 | 1,060.00 | 1,175.00 | 967.43 | 9,377 |
| 2022-07-26 | 1,110.00 | 1,130.00 | 1,085.05 | 1,130.00 | 930.37 | 873 |
| 2022-07-25 | 1,130.00 | 1,130.00 | 1,127.20 | 1,130.00 | 930.37 | 1,206 |
| 2022-07-22 | 1,125.00 | 1,150.00 | 1,100.00 | 1,150.00 | 946.84 | 7,068 |
| 2022-07-21 | 1,115.00 | 1,125.00 | 1,070.00 | 1,085.00 | 893.32 | 4,555 |
| 2022-07-20 | 1,120.00 | 1,120.00 | 1,097.50 | 1,120.00 | 922.14 | 224 |
| 2022-07-19 | 1,115.00 | 1,120.00 | 1,097.85 | 1,120.00 | 922.14 | 2,069 |
| 2022-07-18 | 1,115.00 | 1,140.00 | 1,050.00 | 1,120.00 | 922.14 | 6,135 |
| 2022-07-15 | 1,070.00 | 1,100.00 | 1,050.00 | 1,065.00 | 876.86 | 3,001 |
| 2022-07-14 | 1,050.00 | 1,080.00 | 1,050.00 | 1,050.00 | 864.51 | 1,348 |
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.