Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 1,200.00 | 1,280.00 | 1,200.00 | 1,247.50 | 991.94 | 3,513 |
| 2021-10-22 | 1,170.00 | 1,220.00 | 1,168.43 | 1,212.50 | 964.11 | 9,975 |
| 2021-10-21 | 1,175.00 | 1,200.00 | 1,155.00 | 1,165.00 | 926.34 | 7,382 |
| 2021-10-20 | 1,150.00 | 1,175.00 | 1,145.00 | 1,150.00 | 914.41 | 5,980 |
| 2021-10-19 | 1,170.00 | 1,190.00 | 1,149.98 | 1,162.50 | 924.35 | 15,190 |
| 2021-10-18 | 1,170.00 | 1,180.00 | 1,135.00 | 1,150.00 | 914.41 | 21,176 |
| 2021-10-15 | 1,190.00 | 1,190.00 | 1,150.00 | 1,172.50 | 932.30 | 6,263 |
| 2021-10-14 | 1,200.00 | 1,200.00 | 1,135.00 | 1,170.00 | 930.32 | 1,321 |
← NewerPage 22 of 22 · 1,268 trading days
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.