Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,215.00 | 1,240.00 | 1,215.00 | 1,215.00 | 966.10 | 7,207 |
| 2022-04-12 | 1,225.00 | 1,249.70 | 1,225.00 | 1,235.00 | 982.00 | 617 |
| 2022-04-11 | 1,225.00 | 1,242.30 | 1,210.00 | 1,220.00 | 970.07 | 8,392 |
| 2022-04-08 | 1,245.00 | 1,265.00 | 1,230.00 | 1,230.00 | 978.02 | 31,450 |
| 2022-04-07 | 1,215.00 | 1,250.00 | 1,215.00 | 1,250.00 | 993.93 | 5,181 |
| 2022-04-06 | 1,240.00 | 1,273.00 | 1,238.75 | 1,247.50 | 991.94 | 12,213 |
| 2022-04-05 | 1,215.00 | 1,260.00 | 1,215.00 | 1,240.00 | 985.98 | 8,842 |
| 2022-04-04 | 1,250.00 | 1,295.00 | 1,230.25 | 1,245.00 | 989.95 | 11,381 |
| 2022-04-01 | 1,260.00 | 1,280.60 | 1,250.45 | 1,260.00 | 1,001.88 | 3,342 |
| 2022-03-31 | 1,255.00 | 1,285.60 | 1,240.00 | 1,280.00 | 1,017.78 | 2,978 |
| 2022-03-30 | 1,260.00 | 1,282.50 | 1,240.00 | 1,267.50 | 1,007.84 | 1,976 |
| 2022-03-29 | 1,270.00 | 1,277.50 | 1,232.50 | 1,277.50 | 1,015.79 | 84,596 |
| 2022-03-28 | 1,305.00 | 1,305.00 | 1,250.00 | 1,250.00 | 993.93 | 3,113 |
| 2022-03-25 | 1,280.00 | 1,300.00 | 1,270.00 | 1,292.50 | 1,027.72 | 2,063 |
| 2022-03-24 | 1,350.00 | 1,374.85 | 1,250.00 | 1,285.00 | 1,021.76 | 148,594 |
| 2022-03-23 | 1,305.00 | 1,360.00 | 1,304.90 | 1,350.00 | 1,073.44 | 20,628 |
| 2022-03-22 | 1,310.00 | 1,350.00 | 1,285.00 | 1,337.50 | 1,063.50 | 12,437 |
| 2022-03-21 | 1,240.00 | 1,340.00 | 1,240.00 | 1,325.00 | 1,053.56 | 8,368 |
| 2022-03-18 | 1,220.00 | 1,235.50 | 1,220.00 | 1,230.00 | 978.02 | 2,416 |
| 2022-03-17 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 966.10 | 7,697 |
| 2022-03-16 | 1,195.00 | 1,240.00 | 1,195.00 | 1,202.50 | 956.16 | 2,862 |
| 2022-03-15 | 1,180.00 | 1,200.00 | 1,171.40 | 1,190.00 | 946.22 | 3,701 |
| 2022-03-14 | 1,205.00 | 1,235.00 | 1,186.97 | 1,190.00 | 946.22 | 48,018 |
| 2022-03-11 | 1,170.00 | 1,216.19 | 1,168.00 | 1,197.50 | 952.18 | 9,310 |
| 2022-03-10 | 1,165.00 | 1,185.00 | 1,140.00 | 1,157.50 | 920.38 | 3,486 |
| 2022-03-09 | 1,130.00 | 1,165.00 | 1,120.45 | 1,135.00 | 902.49 | 6,629 |
| 2022-03-08 | 1,120.00 | 1,150.00 | 1,085.03 | 1,100.00 | 874.66 | 7,074 |
| 2022-03-07 | 1,170.00 | 1,170.00 | 1,052.61 | 1,120.00 | 890.56 | 136,195 |
| 2022-03-04 | 1,240.00 | 1,245.40 | 1,180.55 | 1,222.50 | 972.06 | 4,312 |
| 2022-03-03 | 1,250.00 | 1,260.00 | 1,250.00 | 1,255.00 | 997.90 | 456 |
| 2022-03-02 | 1,265.00 | 1,265.00 | 1,222.75 | 1,240.00 | 985.98 | 7,033 |
| 2022-03-01 | 1,300.00 | 1,315.00 | 1,240.00 | 1,270.00 | 1,009.83 | 2,182 |
| 2022-02-28 | 1,265.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,033.68 | 4,024 |
| 2022-02-25 | 1,270.00 | 1,320.00 | 1,255.00 | 1,312.50 | 1,043.62 | 18,330 |
| 2022-02-24 | 1,300.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,009.83 | 8,959 |
| 2022-02-23 | 1,330.00 | 1,340.00 | 1,310.00 | 1,322.50 | 1,051.57 | 993 |
| 2022-02-22 | 1,310.00 | 1,335.00 | 1,281.00 | 1,330.00 | 1,057.54 | 8,643 |
| 2022-02-21 | 1,295.00 | 1,330.00 | 1,295.00 | 1,315.00 | 1,045.61 | 5,897 |
| 2022-02-18 | 1,318.00 | 1,328.00 | 1,318.00 | 1,320.00 | 1,049.59 | 2,285 |
| 2022-02-17 | 1,335.00 | 1,335.00 | 1,312.50 | 1,312.50 | 1,043.62 | 2,119 |
| 2022-02-16 | 1,323.00 | 1,330.00 | 1,313.00 | 1,327.50 | 1,055.55 | 4,589 |
| 2022-02-15 | 1,345.00 | 1,345.00 | 1,305.70 | 1,327.50 | 1,055.55 | 6,816 |
| 2022-02-14 | 1,310.00 | 1,340.00 | 1,270.00 | 1,325.00 | 1,053.56 | 4,888 |
| 2022-02-11 | 1,325.00 | 1,330.00 | 1,317.50 | 1,320.00 | 1,049.59 | 347 |
| 2022-02-10 | 1,330.00 | 1,335.00 | 1,329.00 | 1,335.00 | 1,061.51 | 1,579 |
| 2022-02-09 | 1,300.00 | 1,345.00 | 1,287.50 | 1,335.00 | 1,061.51 | 4,224 |
| 2022-02-08 | 1,325.30 | 1,340.00 | 1,320.00 | 1,327.50 | 1,055.55 | 18,243 |
| 2022-02-07 | 1,342.50 | 1,355.00 | 1,310.00 | 1,335.00 | 1,061.51 | 1,253 |
| 2022-02-04 | 1,325.00 | 1,355.00 | 1,315.00 | 1,320.00 | 1,049.59 | 15,793 |
| 2022-02-03 | 1,335.00 | 1,342.75 | 1,311.60 | 1,320.00 | 1,049.59 | 10,691 |
| 2022-02-02 | 1,320.00 | 1,346.75 | 1,320.00 | 1,332.50 | 1,059.53 | 2,914 |
| 2022-02-01 | 1,351.75 | 1,351.75 | 1,335.00 | 1,335.00 | 1,061.51 | 516 |
| 2022-01-31 | 1,330.00 | 1,360.00 | 1,320.00 | 1,337.50 | 1,063.50 | 533 |
| 2022-01-28 | 1,340.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,061.51 | 5,529 |
| 2022-01-27 | 1,310.00 | 1,344.95 | 1,310.00 | 1,325.00 | 1,053.56 | 9,973 |
| 2022-01-26 | 1,335.00 | 1,335.29 | 1,300.00 | 1,325.00 | 1,053.56 | 8,467 |
| 2022-01-25 | 1,320.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,057.54 | 1,571 |
| 2022-01-24 | 1,360.00 | 1,360.00 | 1,302.00 | 1,330.00 | 1,057.54 | 7,810 |
| 2022-01-21 | 1,330.00 | 1,415.00 | 1,330.00 | 1,372.50 | 1,091.33 | 6,656 |
| 2022-01-20 | 1,370.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,089.34 | 3,329 |
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.