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 |
| 2026-04-20 | 1,366.00 | 1,388.00 | 1,348.00 | 1,360.00 | 1,324.72 | 24,104 |
| 2026-04-17 | 1,382.00 | 1,410.00 | 1,352.00 | 1,390.00 | 1,353.94 | 226,670 |
| 2026-04-16 | 1,354.00 | 1,368.00 | 1,322.00 | 1,354.00 | 1,318.87 | 135,787 |
| 2026-04-15 | 1,332.00 | 1,354.00 | 1,318.00 | 1,344.00 | 1,309.13 | 90,618 |
| 2026-04-14 | 1,326.00 | 1,340.00 | 1,318.50 | 1,330.00 | 1,295.49 | 49,162 |
| 2026-04-13 | 1,292.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,293.55 | 26,856 |
| 2026-04-10 | 1,328.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,285.75 | 132,987 |
| 2026-04-09 | 1,324.00 | 1,346.00 | 1,298.00 | 1,320.00 | 1,285.75 | 70,727 |
| 2026-04-08 | 1,310.00 | 1,381.00 | 1,310.00 | 1,328.00 | 1,293.55 | 126,219 |
| 2026-04-07 | 1,324.00 | 1,346.00 | 1,286.00 | 1,290.00 | 1,256.53 | 54,094 |
| 2026-04-02 | 1,320.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,295.49 | 27,783 |
| 2026-04-01 | 1,260.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,305.24 | 257,964 |
| 2026-03-31 | 1,250.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,241.92 | 43,493 |
| 2026-03-30 | 1,220.00 | 1,280.00 | 1,200.00 | 1,235.00 | 1,202.96 | 58,232 |
| 2026-03-27 | 1,215.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,193.22 | 45,854 |
| 2026-03-26 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,188.35 | 45,588 |
| 2026-03-25 | 1,245.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,212.70 | 22,897 |
| 2026-03-24 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,202.96 | 40,400 |
| 2026-03-23 | 1,215.00 | 1,275.00 | 1,175.00 | 1,235.00 | 1,202.96 | 105,055 |
| 2026-03-20 | 1,300.00 | 1,320.00 | 1,225.00 | 1,240.00 | 1,207.83 | 99,220 |
| 2026-03-19 | 1,325.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,222.44 | 139,455 |
| 2026-03-18 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,314.98 | 94,827 |
| 2026-03-17 | 1,335.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,300.36 | 51,765 |
| 2026-03-16 | 1,335.00 | 1,400.00 | 1,309.57 | 1,335.00 | 1,300.36 | 90,613 |
| 2026-03-13 | 1,365.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,290.62 | 149,638 |
| 2026-03-12 | 1,410.00 | 1,460.00 | 1,344.97 | 1,395.00 | 1,358.81 | 149,436 |
| 2026-03-11 | 1,390.00 | 1,441.38 | 1,390.00 | 1,410.00 | 1,373.42 | 71,291 |
| 2026-03-10 | 1,420.00 | 1,440.00 | 1,370.00 | 1,435.00 | 1,397.77 | 54,660 |
| 2026-03-09 | 1,400.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,344.20 | 137,751 |
| 2026-03-06 | 1,430.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,373.42 | 41,261 |
| 2026-03-05 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,397.77 | 14,302 |
| 2026-03-04 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,412.38 | 63,448 |
| 2026-03-03 | 1,485.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,373.42 | 223,634 |
| 2026-03-02 | 1,505.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,461.08 | 76,133 |
| 2026-02-27 | 1,520.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,485.44 | 19,186 |
| 2026-02-26 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,480.57 | 19,655 |
| 2026-02-25 | 1,515.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,485.44 | 23,402 |
| 2026-02-24 | 1,525.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,480.57 | 224,996 |
| 2026-02-23 | 1,520.00 | 1,535.00 | 1,514.22 | 1,525.00 | 1,485.44 | 43,261 |
| 2026-02-20 | 1,525.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,485.44 | 46,032 |
| 2026-02-19 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,480.57 | 17,099 |
| 2026-02-18 | 1,515.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,490.31 | 73,714 |
| 2026-02-17 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,475.70 | 77,285 |
| 2026-02-16 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,446.47 | 37,445 |
| 2026-02-13 | 1,490.00 | 1,514.25 | 1,480.00 | 1,505.00 | 1,465.95 | 81,078 |
| 2026-02-12 | 1,505.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,451.34 | 49,004 |
| 2026-02-11 | 1,505.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,456.21 | 43,455 |
| 2026-02-10 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,456.21 | 63,743 |
| 2026-02-09 | 1,515.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,465.95 | 34,367 |
| 2026-02-06 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,475.70 | 96,182 |
| 2026-02-05 | 1,455.00 | 1,530.00 | 1,443.50 | 1,530.00 | 1,490.31 | 106,199 |
| 2026-02-04 | 1,460.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,417.25 | 131,763 |
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.