Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,460.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,431.86 | 217,851 |
| 2026-02-02 | 1,445.00 | 1,475.00 | 1,405.00 | 1,460.00 | 1,422.12 | 86,790 |
| 2026-01-30 | 1,450.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,407.51 | 55,311 |
| 2026-01-29 | 1,455.00 | 1,470.00 | 1,434.66 | 1,435.00 | 1,397.77 | 28,769 |
| 2026-01-28 | 1,480.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,426.99 | 38,626 |
| 2026-01-27 | 1,450.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,422.12 | 78,452 |
| 2026-01-26 | 1,415.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,397.77 | 71,036 |
| 2026-01-23 | 1,390.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,363.68 | 27,706 |
| 2026-01-22 | 1,380.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,373.42 | 94,977 |
| 2026-01-21 | 1,375.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,344.20 | 45,387 |
| 2026-01-20 | 1,320.00 | 1,375.00 | 1,300.00 | 1,365.00 | 1,329.59 | 96,787 |
| 2026-01-19 | 1,355.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,305.24 | 28,707 |
| 2026-01-16 | 1,370.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,310.11 | 14,330 |
| 2026-01-15 | 1,350.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,329.59 | 109,443 |
| 2026-01-14 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,314.98 | 32,680 |
| 2026-01-13 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,310.11 | 51,898 |
| 2026-01-12 | 1,315.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,295.49 | 40,032 |
| 2026-01-09 | 1,315.00 | 1,335.00 | 1,299.79 | 1,320.00 | 1,285.75 | 64,076 |
| 2026-01-08 | 1,300.00 | 1,330.00 | 1,294.91 | 1,310.00 | 1,276.01 | 139,905 |
| 2026-01-07 | 1,260.00 | 1,327.60 | 1,254.92 | 1,300.00 | 1,266.27 | 94,230 |
| 2026-01-06 | 1,250.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,241.92 | 78,908 |
| 2026-01-05 | 1,270.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,256.53 | 98,509 |
| 2026-01-02 | 1,245.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,227.31 | 42,313 |
| 2025-12-31 | 1,255.00 | 1,275.00 | 1,233.41 | 1,245.00 | 1,212.70 | 33,033 |
| 2025-12-30 | 1,240.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,232.18 | 48,446 |
| 2025-12-29 | 1,160.00 | 1,280.00 | 1,159.21 | 1,265.00 | 1,232.18 | 330,179 |
| 2025-12-24 | 1,077.50 | 1,095.00 | 1,061.90 | 1,095.00 | 1,066.59 | 55,059 |
| 2025-12-23 | 1,075.00 | 1,115.00 | 1,050.00 | 1,075.00 | 1,047.11 | 28,939 |
| 2025-12-22 | 1,050.00 | 1,105.00 | 996.00 | 1,085.00 | 1,056.85 | 57,356 |
| 2025-12-19 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,022.76 | 48,674 |
| 2025-12-18 | 1,035.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,008.15 | 46,275 |
| 2025-12-17 | 1,010.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,003.28 | 17,900 |
| 2025-12-16 | 1,010.00 | 1,035.00 | 998.00 | 1,015.00 | 988.67 | 9,417 |
| 2025-12-15 | 1,015.00 | 1,030.00 | 976.00 | 1,030.00 | 1,003.28 | 12,154 |
| 2025-12-12 | 1,035.00 | 1,045.00 | 1,005.00 | 1,020.00 | 993.54 | 13,416 |
| 2025-12-11 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,008.15 | 10,991 |
| 2025-12-10 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,008.15 | 20,052 |
| 2025-12-09 | 1,005.00 | 1,030.00 | 982.00 | 1,030.00 | 1,003.28 | 22,980 |
| 2025-12-08 | 1,020.00 | 1,045.00 | 1,005.00 | 1,010.00 | 983.80 | 24,099 |
| 2025-12-05 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,003.28 | 6,141 |
| 2025-12-04 | 1,025.00 | 1,060.00 | 1,005.00 | 1,025.00 | 998.41 | 26,115 |
| 2025-12-03 | 1,035.00 | 1,055.00 | 1,005.00 | 1,030.00 | 1,003.28 | 31,029 |
| 2025-12-02 | 1,000.00 | 1,035.00 | 986.00 | 1,035.00 | 1,008.15 | 35,804 |
| 2025-12-01 | 1,000.00 | 1,020.00 | 994.00 | 1,010.00 | 983.80 | 35,220 |
| 2025-11-28 | 984.00 | 1,015.00 | 984.00 | 1,015.00 | 988.67 | 43,376 |
| 2025-11-27 | 1,000.00 | 1,015.00 | 996.00 | 1,005.00 | 978.93 | 13,448 |
| 2025-11-26 | 982.00 | 1,025.00 | 974.00 | 1,010.00 | 983.80 | 126,287 |
| 2025-11-25 | 970.00 | 1,000.00 | 958.00 | 984.00 | 958.47 | 71,086 |
| 2025-11-24 | 968.00 | 1,005.00 | 958.00 | 964.00 | 938.99 | 36,630 |
| 2025-11-21 | 1,010.00 | 1,010.00 | 958.00 | 964.00 | 938.99 | 23,713 |
| 2025-11-20 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 983.80 | 81,213 |
| 2025-11-19 | 988.00 | 1,025.00 | 980.00 | 1,020.00 | 993.54 | 30,173 |
| 2025-11-18 | 1,000.00 | 1,000.00 | 976.00 | 992.00 | 966.26 | 53,806 |
| 2025-11-17 | 1,005.00 | 1,050.00 | 988.00 | 1,000.00 | 974.06 | 76,630 |
| 2025-11-14 | 1,005.00 | 1,020.00 | 989.76 | 1,005.00 | 978.93 | 28,737 |
| 2025-11-13 | 1,005.00 | 1,025.00 | 996.00 | 1,020.00 | 993.54 | 24,113 |
| 2025-11-12 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 983.80 | 35,594 |
| 2025-11-11 | 992.00 | 1,020.00 | 982.00 | 1,010.00 | 983.80 | 138,668 |
| 2025-11-10 | 966.00 | 1,010.00 | 966.00 | 1,010.00 | 983.80 | 33,983 |
| 2025-11-07 | 972.00 | 988.00 | 970.00 | 980.00 | 954.58 | 145,697 |
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.