Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 972.00 | 990.00 | 968.00 | 980.00 | 954.58 | 37,756 |
| 2025-11-05 | 992.00 | 992.00 | 958.00 | 972.00 | 946.78 | 96,696 |
| 2025-11-04 | 964.00 | 970.00 | 952.00 | 970.00 | 944.83 | 31,004 |
| 2025-11-03 | 992.00 | 992.00 | 956.00 | 968.00 | 942.89 | 50,804 |
| 2025-10-31 | 970.00 | 978.00 | 956.00 | 974.00 | 948.73 | 121,928 |
| 2025-10-30 | 968.00 | 968.00 | 952.00 | 964.00 | 938.99 | 43,887 |
| 2025-10-29 | 956.00 | 970.00 | 946.00 | 956.00 | 931.20 | 38,319 |
| 2025-10-28 | 950.00 | 966.00 | 950.00 | 960.00 | 935.09 | 34,703 |
| 2025-10-27 | 930.00 | 990.00 | 930.00 | 956.00 | 931.20 | 105,227 |
| 2025-10-24 | 926.00 | 958.00 | 926.00 | 940.00 | 915.61 | 58,383 |
| 2025-10-23 | 910.00 | 944.00 | 908.00 | 936.00 | 911.72 | 106,586 |
| 2025-10-22 | 902.00 | 930.00 | 876.00 | 914.00 | 890.29 | 82,503 |
| 2025-10-21 | 878.00 | 892.00 | 858.00 | 888.00 | 864.96 | 125,224 |
| 2025-10-20 | 870.00 | 876.00 | 832.00 | 860.00 | 837.69 | 418,448 |
← NewerPage 5 of 5 · 254 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.