Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,644.00 | 1,650.00 | 1,610.00 | 1,614.00 | 1,600.78 | 98,988 |
| 2026-07-24 | 1,618.00 | 1,640.00 | 1,595.00 | 1,612.00 | 1,598.80 | 57,490 |
| 2026-07-23 | 1,588.00 | 1,630.00 | 1,562.00 | 1,594.00 | 1,580.94 | 110,092 |
| 2026-07-22 | 1,552.00 | 1,600.00 | 1,536.00 | 1,588.00 | 1,574.99 | 81,272 |
| 2026-07-21 | 1,552.00 | 1,562.00 | 1,518.00 | 1,556.00 | 1,543.26 | 85,478 |
| 2026-07-20 | 1,544.00 | 1,550.00 | 1,510.00 | 1,516.00 | 1,503.58 | 40,852 |
| 2026-07-17 | 1,532.00 | 1,555.78 | 1,506.00 | 1,538.00 | 1,525.40 | 80,731 |
| 2026-07-16 | 1,538.00 | 1,538.00 | 1,470.00 | 1,530.00 | 1,517.47 | 60,916 |
| 2026-07-15 | 1,538.00 | 1,538.00 | 1,474.00 | 1,490.00 | 1,477.80 | 41,834 |
| 2026-07-14 | 1,480.00 | 1,498.00 | 1,458.26 | 1,488.00 | 1,475.81 | 44,024 |
| 2026-07-13 | 1,500.00 | 1,536.00 | 1,478.00 | 1,490.00 | 1,477.80 | 44,225 |
| 2026-07-10 | 1,490.00 | 1,518.00 | 1,486.00 | 1,498.00 | 1,485.73 | 36,028 |
| 2026-07-09 | 1,488.00 | 1,514.00 | 1,464.00 | 1,494.00 | 1,481.76 | 36,891 |
| 2026-07-08 | 1,500.00 | 1,530.00 | 1,466.00 | 1,480.00 | 1,467.88 | 63,763 |
| 2026-07-07 | 1,498.00 | 1,522.00 | 1,486.00 | 1,514.00 | 1,501.60 | 65,534 |
| 2026-07-06 | 1,496.00 | 1,510.00 | 1,476.00 | 1,502.00 | 1,489.70 | 41,993 |
| 2026-07-03 | 1,478.00 | 1,494.00 | 1,458.00 | 1,488.00 | 1,475.81 | 35,150 |
| 2026-07-02 | 1,456.00 | 1,488.00 | 1,438.00 | 1,470.00 | 1,457.96 | 38,021 |
| 2026-07-01 | 1,450.00 | 1,486.00 | 1,424.00 | 1,462.00 | 1,450.03 | 52,341 |
| 2026-06-30 | 1,426.00 | 1,484.00 | 1,420.00 | 1,440.00 | 1,428.21 | 65,260 |
| 2026-06-29 | 1,390.00 | 1,476.00 | 1,360.00 | 1,408.00 | 1,396.47 | 58,919 |
| 2026-06-26 | 1,362.00 | 1,390.00 | 1,340.00 | 1,376.00 | 1,364.73 | 84,571 |
| 2026-06-25 | 1,350.00 | 1,388.00 | 1,312.00 | 1,380.00 | 1,368.70 | 39,993 |
| 2026-06-24 | 1,360.00 | 1,376.00 | 1,346.00 | 1,352.00 | 1,340.93 | 28,088 |
| 2026-06-23 | 1,390.00 | 1,390.00 | 1,302.00 | 1,364.00 | 1,352.83 | 42,639 |
| 2026-06-22 | 1,346.00 | 1,354.00 | 1,324.00 | 1,332.00 | 1,321.09 | 13,292 |
| 2026-06-19 | 1,338.00 | 1,340.00 | 1,316.00 | 1,332.00 | 1,321.09 | 27,713 |
| 2026-06-18 | 1,340.00 | 1,380.00 | 1,332.00 | 1,334.00 | 1,323.07 | 21,438 |
| 2026-06-17 | 1,412.00 | 1,414.00 | 1,344.00 | 1,346.00 | 1,334.98 | 31,389 |
| 2026-06-16 | 1,380.00 | 1,416.00 | 1,358.00 | 1,362.00 | 1,350.84 | 27,970 |
| 2026-06-15 | 1,352.00 | 1,404.00 | 1,352.00 | 1,372.00 | 1,360.76 | 31,802 |
| 2026-06-12 | 1,284.00 | 1,348.00 | 1,264.00 | 1,346.00 | 1,334.98 | 68,230 |
| 2026-06-11 | 1,258.00 | 1,285.00 | 1,254.00 | 1,264.00 | 1,253.65 | 31,967 |
| 2026-06-10 | 1,248.00 | 1,288.00 | 1,228.00 | 1,250.00 | 1,239.76 | 31,659 |
| 2026-06-09 | 1,238.00 | 1,286.00 | 1,228.00 | 1,242.00 | 1,231.83 | 43,609 |
| 2026-06-08 | 1,252.00 | 1,280.00 | 1,244.00 | 1,250.00 | 1,239.76 | 24,264 |
| 2026-06-05 | 1,278.00 | 1,310.00 | 1,254.00 | 1,254.00 | 1,243.73 | 17,379 |
| 2026-06-04 | 1,278.00 | 1,316.00 | 1,254.00 | 1,276.00 | 1,265.55 | 51,106 |
| 2026-06-03 | 1,282.00 | 1,296.00 | 1,268.00 | 1,270.00 | 1,259.60 | 26,646 |
| 2026-06-02 | 1,284.00 | 1,304.00 | 1,256.00 | 1,286.00 | 1,275.47 | 69,954 |
| 2026-06-01 | 1,332.00 | 1,332.00 | 1,284.00 | 1,284.00 | 1,273.48 | 43,195 |
| 2026-05-29 | 1,310.00 | 1,328.88 | 1,306.00 | 1,316.00 | 1,305.22 | 204,761 |
| 2026-05-28 | 1,290.00 | 1,316.00 | 1,286.00 | 1,308.00 | 1,297.29 | 48,040 |
| 2026-05-27 | 1,298.00 | 1,316.00 | 1,288.00 | 1,298.00 | 1,287.37 | 42,196 |
| 2026-05-26 | 1,284.00 | 1,314.00 | 1,284.00 | 1,294.00 | 1,283.40 | 29,151 |
| 2026-05-22 | 1,286.00 | 1,308.00 | 1,286.00 | 1,294.00 | 1,283.40 | 16,973 |
| 2026-05-21 | 1,262.00 | 1,308.00 | 1,240.00 | 1,296.00 | 1,285.39 | 74,504 |
| 2026-05-20 | 1,242.00 | 1,282.00 | 1,232.00 | 1,258.00 | 1,247.70 | 40,473 |
| 2026-05-19 | 1,280.00 | 1,294.00 | 1,246.00 | 1,250.00 | 1,239.76 | 91,858 |
| 2026-05-18 | 1,272.00 | 1,288.00 | 1,264.00 | 1,282.00 | 1,271.50 | 26,638 |
| 2026-05-15 | 1,264.00 | 1,280.00 | 1,264.00 | 1,270.00 | 1,259.60 | 87,468 |
| 2026-05-14 | 1,280.00 | 1,294.00 | 1,252.00 | 1,256.00 | 1,245.71 | 49,456 |
| 2026-05-13 | 1,324.00 | 1,324.00 | 1,252.00 | 1,252.00 | 1,241.75 | 78,078 |
| 2026-05-12 | 1,330.00 | 1,340.00 | 1,292.00 | 1,300.00 | 1,289.35 | 43,520 |
| 2026-05-11 | 1,338.00 | 1,380.00 | 1,330.00 | 1,354.00 | 1,342.91 | 60,138 |
| 2026-05-08 | 1,320.00 | 1,362.00 | 1,304.00 | 1,356.00 | 1,344.89 | 56,723 |
| 2026-05-07 | 1,306.00 | 1,356.00 | 1,272.00 | 1,334.00 | 1,323.07 | 133,871 |
| 2026-05-06 | 1,288.00 | 1,310.00 | 1,232.00 | 1,310.00 | 1,299.27 | 118,977 |
| 2026-05-05 | 1,268.00 | 1,268.00 | 1,238.00 | 1,250.00 | 1,239.76 | 53,854 |
| 2026-05-01 | 1,254.00 | 1,270.00 | 1,238.14 | 1,262.00 | 1,251.66 | 51,329 |
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.