Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,254.00 | 1,268.00 | 1,236.00 | 1,258.00 | 1,247.70 | 22,460 |
| 2026-04-29 | 1,252.00 | 1,266.00 | 1,226.00 | 1,248.00 | 1,237.78 | 29,093 |
| 2026-04-28 | 1,250.00 | 1,264.00 | 1,220.00 | 1,258.00 | 1,247.70 | 95,082 |
| 2026-04-27 | 1,260.00 | 1,286.00 | 1,211.00 | 1,250.00 | 1,239.76 | 185,008 |
| 2026-04-24 | 1,238.00 | 1,280.00 | 1,226.00 | 1,272.00 | 1,261.58 | 67,272 |
| 2026-04-23 | 1,314.00 | 1,314.00 | 1,243.20 | 1,250.00 | 1,239.76 | 127,076 |
| 2026-04-22 | 1,348.00 | 1,374.00 | 1,324.00 | 1,324.00 | 1,289.65 | 24,405 |
| 2026-04-21 | 1,376.00 | 1,376.00 | 1,332.00 | 1,352.00 | 1,316.92 | 26,064 |
← NewerPage 3 of 3 · 128 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.