Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,370.00 | 1,415.00 | 1,360.00 | 1,370.00 | 1,089.34 | 3,329 |
| 2022-01-19 | 1,355.00 | 1,374.61 | 1,355.00 | 1,362.50 | 1,083.38 | 2,464 |
| 2022-01-18 | 1,375.00 | 1,410.00 | 1,345.00 | 1,377.50 | 1,095.31 | 6,600 |
| 2022-01-17 | 1,365.00 | 1,420.00 | 1,330.00 | 1,382.50 | 1,099.28 | 16,649 |
| 2022-01-14 | 1,360.00 | 1,395.00 | 1,355.00 | 1,377.50 | 1,095.31 | 47,189 |
| 2022-01-13 | 1,345.00 | 1,379.00 | 1,340.00 | 1,342.50 | 1,067.48 | 12,599 |
| 2022-01-12 | 1,340.00 | 1,385.00 | 1,340.00 | 1,360.00 | 1,081.39 | 2,241 |
| 2022-01-11 | 1,340.00 | 1,359.80 | 1,340.00 | 1,340.00 | 1,065.49 | 135,888 |
| 2022-01-10 | 1,335.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,049.59 | 10,155 |
| 2022-01-07 | 1,345.00 | 1,348.50 | 1,325.00 | 1,337.50 | 1,063.50 | 107,179 |
| 2022-01-06 | 1,325.00 | 1,355.00 | 1,320.15 | 1,330.00 | 1,057.54 | 13,912 |
| 2022-01-05 | 1,320.00 | 1,357.80 | 1,320.00 | 1,340.00 | 1,065.49 | 866 |
| 2022-01-04 | 1,380.00 | 1,380.00 | 1,310.00 | 1,330.00 | 1,057.54 | 8,153 |
| 2021-12-31 | 1,365.00 | 1,365.00 | 1,302.20 | 1,330.00 | 1,057.54 | 454 |
| 2021-12-30 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,041.63 | 2,540 |
| 2021-12-29 | 1,375.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,025.73 | 74 |
| 2021-12-24 | 1,294.85 | 1,355.00 | 1,294.85 | 1,345.00 | 1,069.46 | 5,874 |
| 2021-12-23 | 1,330.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,029.71 | 3,549 |
| 2021-12-22 | 1,310.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,033.68 | 6,068 |
| 2021-12-21 | 1,305.00 | 1,368.00 | 1,290.00 | 1,290.00 | 1,025.73 | 8,205 |
| 2021-12-20 | 1,275.00 | 1,360.00 | 1,275.00 | 1,290.00 | 1,025.73 | 355,537 |
| 2021-12-17 | 1,345.00 | 1,345.00 | 1,275.00 | 1,307.50 | 1,039.65 | 41,000 |
| 2021-12-16 | 1,355.00 | 1,355.00 | 1,270.00 | 1,315.00 | 1,045.61 | 1,561 |
| 2021-12-15 | 1,300.00 | 1,355.00 | 1,299.80 | 1,315.00 | 1,045.61 | 160,757 |
| 2021-12-14 | 1,275.00 | 1,329.45 | 1,270.00 | 1,300.00 | 1,033.68 | 1,283 |
| 2021-12-13 | 1,300.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,009.83 | 1,292 |
| 2021-12-10 | 1,300.00 | 1,345.00 | 1,299.17 | 1,305.00 | 1,037.66 | 48,246 |
| 2021-12-09 | 1,330.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,081.39 | 894 |
| 2021-12-08 | 1,300.00 | 1,319.85 | 1,300.00 | 1,300.00 | 1,033.68 | 186,427 |
| 2021-12-07 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 1,033.68 | 2,735 |
| 2021-12-06 | 1,310.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,053.56 | 1,264 |
| 2021-12-03 | 1,295.00 | 1,375.00 | 1,290.00 | 1,290.00 | 1,025.73 | 3,181 |
| 2021-12-02 | 1,315.00 | 1,315.11 | 1,290.00 | 1,295.00 | 1,029.71 | 6,737 |
| 2021-12-01 | 1,320.00 | 1,382.80 | 1,310.00 | 1,330.00 | 1,057.54 | 9,809 |
| 2021-11-30 | 1,320.00 | 1,353.00 | 1,285.00 | 1,292.50 | 1,027.72 | 3,452 |
| 2021-11-29 | 1,290.00 | 1,365.00 | 1,290.00 | 1,325.00 | 1,053.56 | 6,085 |
| 2021-11-26 | 1,290.00 | 1,339.00 | 1,268.91 | 1,300.00 | 1,033.68 | 56,231 |
| 2021-11-25 | 1,320.00 | 1,348.50 | 1,290.00 | 1,320.00 | 1,049.59 | 158,765 |
| 2021-11-24 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,033.68 | 4,286 |
| 2021-11-23 | 1,275.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,017.78 | 409 |
| 2021-11-22 | 1,315.00 | 1,320.00 | 1,265.05 | 1,310.00 | 1,041.63 | 2,800 |
| 2021-11-19 | 1,265.00 | 1,321.00 | 1,260.00 | 1,310.00 | 1,041.63 | 2,606 |
| 2021-11-18 | 1,305.00 | 1,305.00 | 1,284.00 | 1,285.00 | 1,021.76 | 4,836 |
| 2021-11-17 | 1,270.00 | 1,300.00 | 1,263.50 | 1,277.50 | 1,015.79 | 6,982 |
| 2021-11-16 | 1,290.00 | 1,310.00 | 1,270.00 | 1,300.00 | 1,033.68 | 8,515 |
| 2021-11-15 | 1,245.00 | 1,289.97 | 1,240.00 | 1,280.00 | 1,017.78 | 6,589 |
| 2021-11-12 | 1,215.00 | 1,240.25 | 1,205.00 | 1,235.00 | 982.00 | 2,111 |
| 2021-11-11 | 1,250.00 | 1,250.00 | 1,210.00 | 1,250.00 | 993.93 | 1,899 |
| 2021-11-10 | 1,230.00 | 1,270.00 | 1,200.00 | 1,265.00 | 1,005.85 | 993,074 |
| 2021-11-09 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 970.07 | 2,842 |
| 2021-11-08 | 1,221.75 | 1,221.75 | 1,202.50 | 1,202.50 | 956.16 | 750 |
| 2021-11-05 | 1,230.00 | 1,230.00 | 1,195.00 | 1,195.00 | 950.19 | 25,264 |
| 2021-11-04 | 1,180.00 | 1,215.00 | 1,180.00 | 1,197.50 | 952.18 | 5,419 |
| 2021-11-03 | 1,205.00 | 1,205.00 | 1,181.20 | 1,205.00 | 958.15 | 23,001 |
| 2021-11-02 | 1,205.00 | 1,210.00 | 1,200.00 | 1,210.00 | 962.12 | 2,156 |
| 2021-11-01 | 1,228.01 | 1,250.00 | 1,195.00 | 1,230.00 | 978.02 | 1,067 |
| 2021-10-29 | 1,234.20 | 1,234.20 | 1,225.00 | 1,225.00 | 974.05 | 3,315 |
| 2021-10-28 | 1,200.00 | 1,230.00 | 1,200.00 | 1,215.00 | 966.10 | 3,257 |
| 2021-10-27 | 1,230.00 | 1,244.60 | 1,200.00 | 1,227.50 | 976.04 | 12,001 |
| 2021-10-26 | 1,265.00 | 1,265.00 | 1,230.10 | 1,240.00 | 985.98 | 268 |
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.