Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,055.00 | 1,089.40 | 1,030.00 | 1,080.00 | 889.21 | 9,013 |
| 2022-07-12 | 1,075.00 | 1,095.00 | 1,067.65 | 1,075.00 | 885.09 | 2,313 |
| 2022-07-11 | 1,040.00 | 1,080.00 | 1,030.00 | 1,080.00 | 889.21 | 29,646 |
| 2022-07-08 | 1,065.00 | 1,070.00 | 1,042.75 | 1,045.00 | 860.39 | 4,419 |
| 2022-07-07 | 1,060.00 | 1,095.00 | 1,040.00 | 1,040.00 | 856.27 | 19,987 |
| 2022-07-06 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 880.97 | 1,790 |
| 2022-07-05 | 1,050.00 | 1,085.00 | 1,050.00 | 1,050.00 | 864.51 | 3,837 |
| 2022-07-04 | 1,070.00 | 1,094.00 | 1,055.00 | 1,055.00 | 868.62 | 1,459 |
| 2022-07-01 | 1,100.00 | 1,115.00 | 1,040.00 | 1,050.00 | 864.51 | 25,052 |
| 2022-06-30 | 1,090.00 | 1,122.50 | 1,080.00 | 1,080.00 | 889.21 | 3,322 |
| 2022-06-29 | 1,115.00 | 1,120.00 | 1,100.00 | 1,100.00 | 905.67 | 6,250 |
| 2022-06-28 | 1,145.00 | 1,150.00 | 1,128.03 | 1,140.00 | 938.61 | 8,421 |
| 2022-06-27 | 1,150.00 | 1,153.80 | 1,130.00 | 1,140.00 | 938.61 | 7,054 |
| 2022-06-24 | 1,150.00 | 1,155.00 | 1,135.00 | 1,150.00 | 946.84 | 2,738 |
| 2022-06-23 | 1,155.00 | 1,200.00 | 1,107.87 | 1,120.00 | 922.14 | 2,976 |
| 2022-06-22 | 1,255.00 | 1,266.00 | 1,160.00 | 1,160.00 | 955.08 | 34,212 |
| 2022-06-21 | 1,255.00 | 1,298.00 | 1,240.00 | 1,255.00 | 1,033.29 | 5,364 |
| 2022-06-20 | 1,275.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,070.34 | 2,618 |
| 2022-06-17 | 1,315.00 | 1,325.00 | 1,277.04 | 1,295.00 | 1,066.23 | 476,946 |
| 2022-06-16 | 1,330.00 | 1,355.00 | 1,277.50 | 1,305.00 | 1,074.46 | 41,831 |
| 2022-06-15 | 1,295.00 | 1,350.00 | 1,246.25 | 1,310.00 | 1,078.58 | 13,239 |
| 2022-06-14 | 1,275.00 | 1,300.00 | 1,195.00 | 1,275.00 | 1,049.76 | 6,103 |
| 2022-06-13 | 1,230.00 | 1,265.00 | 1,206.97 | 1,265.00 | 1,041.53 | 23,210 |
| 2022-06-10 | 1,250.00 | 1,300.05 | 1,250.00 | 1,250.00 | 1,029.18 | 1,472 |
| 2022-06-09 | 1,300.00 | 1,307.80 | 1,280.00 | 1,300.00 | 1,070.34 | 28,280 |
| 2022-06-08 | 1,340.00 | 1,361.20 | 1,263.90 | 1,320.00 | 1,086.81 | 45,209 |
| 2022-06-07 | 1,220.00 | 1,340.00 | 1,200.00 | 1,325.00 | 1,090.93 | 112,281 |
| 2022-06-06 | 1,140.00 | 1,250.00 | 1,102.47 | 1,240.00 | 1,020.94 | 91,628 |
| 2022-06-01 | 1,100.00 | 1,120.16 | 1,095.00 | 1,095.00 | 901.56 | 1,945 |
| 2022-05-31 | 1,110.00 | 1,135.00 | 1,085.00 | 1,085.00 | 893.32 | 310,348 |
| 2022-05-30 | 1,085.00 | 1,115.00 | 1,085.00 | 1,102.50 | 907.73 | 21,368 |
| 2022-05-27 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 889.21 | 30,684 |
| 2022-05-26 | 1,100.00 | 1,101.52 | 1,090.00 | 1,090.00 | 897.44 | 45,857 |
| 2022-05-25 | 1,080.00 | 1,115.00 | 1,070.00 | 1,080.00 | 889.21 | 513 |
| 2022-05-24 | 1,100.00 | 1,100.00 | 1,095.80 | 1,100.00 | 905.67 | 3,375 |
| 2022-05-23 | 1,075.00 | 1,115.00 | 1,075.00 | 1,100.00 | 905.67 | 6,033 |
| 2022-05-20 | 1,070.00 | 1,094.00 | 1,070.00 | 1,090.00 | 897.44 | 5,100 |
| 2022-05-19 | 1,095.00 | 1,095.00 | 1,054.77 | 1,070.00 | 880.97 | 9,548 |
| 2022-05-18 | 1,050.00 | 1,075.60 | 1,050.00 | 1,065.00 | 876.86 | 9,350 |
| 2022-05-17 | 1,060.00 | 1,105.00 | 1,050.00 | 1,050.00 | 864.51 | 7,445 |
| 2022-05-16 | 1,055.00 | 1,080.00 | 1,051.40 | 1,055.00 | 868.62 | 3,856 |
| 2022-05-13 | 1,055.00 | 1,080.00 | 1,050.00 | 1,050.00 | 864.51 | 7,304 |
| 2022-05-12 | 1,065.00 | 1,086.70 | 1,045.00 | 1,055.00 | 868.62 | 38,150 |
| 2022-05-11 | 1,080.00 | 1,100.00 | 1,070.00 | 1,085.00 | 893.32 | 22,388 |
| 2022-05-10 | 1,095.00 | 1,105.00 | 1,090.00 | 1,090.00 | 897.44 | 45,357 |
| 2022-05-09 | 1,100.00 | 1,160.00 | 1,090.00 | 1,090.00 | 897.44 | 5,477 |
| 2022-05-06 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 905.67 | 9,250 |
| 2022-05-05 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 909.79 | 10,062 |
| 2022-05-04 | 1,125.00 | 1,168.40 | 1,120.00 | 1,140.00 | 938.61 | 6,292 |
| 2022-05-03 | 1,140.00 | 1,143.03 | 1,125.00 | 1,125.00 | 926.26 | 2,424 |
| 2022-04-29 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 938.61 | 378 |
| 2022-04-28 | 1,155.00 | 1,185.00 | 1,141.03 | 1,150.00 | 946.84 | 25,665 |
| 2022-04-27 | 1,160.00 | 1,160.00 | 1,100.00 | 1,160.00 | 955.08 | 12,000 |
| 2022-04-26 | 1,135.00 | 1,146.25 | 1,085.00 | 1,110.00 | 913.91 | 14,159 |
| 2022-04-25 | 1,175.00 | 1,190.00 | 1,120.00 | 1,130.00 | 930.37 | 12,307 |
| 2022-04-22 | 1,200.00 | 1,200.38 | 1,190.00 | 1,190.00 | 979.78 | 3,607 |
| 2022-04-21 | 1,175.00 | 1,240.00 | 1,172.02 | 1,215.00 | 1,000.36 | 16,048 |
| 2022-04-20 | 1,210.00 | 1,255.00 | 1,200.00 | 1,200.00 | 954.17 | 35,020 |
| 2022-04-19 | 1,200.00 | 1,260.00 | 1,200.00 | 1,210.00 | 962.12 | 9,550 |
| 2022-04-14 | 1,210.00 | 1,255.00 | 1,200.00 | 1,200.00 | 954.17 | 14,878 |
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.