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 |
| 2025-10-17 | 900.00 | 900.00 | 846.00 | 884.00 | 861.07 | 178,115 |
| 2025-10-16 | 906.00 | 936.00 | 875.03 | 908.00 | 884.44 | 188,212 |
| 2025-10-15 | 912.00 | 924.00 | 894.78 | 906.00 | 882.49 | 146,427 |
| 2025-10-14 | 922.00 | 950.00 | 912.00 | 916.00 | 892.24 | 167,547 |
| 2025-10-13 | 928.00 | 956.00 | 896.42 | 938.00 | 913.66 | 368,560 |
| 2025-10-10 | 1,000.00 | 1,000.00 | 940.00 | 948.00 | 923.41 | 300,477 |
| 2025-10-09 | 1,050.00 | 1,075.00 | 942.00 | 966.00 | 940.94 | 848,934 |
| 2025-10-08 | 1,210.00 | 1,245.00 | 1,195.00 | 1,210.00 | 1,178.61 | 319,104 |
| 2025-10-07 | 1,170.00 | 1,195.00 | 1,165.00 | 1,185.00 | 1,154.26 | 31,028 |
| 2025-10-06 | 1,150.00 | 1,195.00 | 1,143.30 | 1,185.00 | 1,154.26 | 84,713 |
| 2025-10-03 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,120.16 | 30,676 |
| 2025-10-02 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,134.78 | 62,563 |
| 2025-10-01 | 1,125.00 | 1,180.00 | 1,125.00 | 1,165.00 | 1,134.78 | 61,414 |
| 2025-09-30 | 1,145.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,115.29 | 54,283 |
| 2025-09-29 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,105.55 | 56,072 |
| 2025-09-26 | 1,100.00 | 1,140.00 | 1,095.00 | 1,135.00 | 1,105.55 | 48,663 |
| 2025-09-25 | 1,080.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,071.46 | 71,352 |
| 2025-09-24 | 1,110.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,086.07 | 39,368 |
| 2025-09-23 | 1,090.00 | 1,120.00 | 1,070.00 | 1,115.00 | 1,086.07 | 87,724 |
| 2025-09-22 | 992.00 | 1,090.00 | 992.00 | 1,080.00 | 1,051.98 | 137,407 |
| 2025-09-19 | 1,030.00 | 1,050.00 | 1,010.00 | 1,015.00 | 988.67 | 146,329 |
| 2025-09-18 | 1,035.00 | 1,055.00 | 1,007.00 | 1,030.00 | 1,003.28 | 40,494 |
| 2025-09-17 | 1,045.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,013.02 | 61,651 |
| 2025-09-16 | 1,040.00 | 1,070.00 | 1,012.01 | 1,025.00 | 998.41 | 46,660 |
| 2025-09-15 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,013.02 | 43,143 |
| 2025-09-12 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,003.28 | 77,506 |
| 2025-09-11 | 1,015.00 | 1,035.00 | 996.19 | 1,025.00 | 998.41 | 150,454 |
| 2025-09-10 | 1,090.00 | 1,090.00 | 1,010.00 | 1,015.00 | 988.67 | 69,687 |
| 2025-09-09 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,008.15 | 38,318 |
| 2025-09-08 | 1,070.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,017.89 | 35,512 |
| 2025-09-05 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,037.37 | 34,337 |
| 2025-09-04 | 1,075.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,037.37 | 33,264 |
| 2025-09-03 | 1,050.00 | 1,095.00 | 1,031.49 | 1,060.00 | 1,032.50 | 84,746 |
| 2025-09-02 | 1,095.00 | 1,115.00 | 1,040.85 | 1,045.00 | 1,017.89 | 166,045 |
| 2025-09-01 | 1,130.00 | 1,130.00 | 1,073.90 | 1,095.00 | 1,066.59 | 93,716 |
| 2025-08-29 | 1,120.00 | 1,185.00 | 1,074.81 | 1,110.00 | 1,081.20 | 160,365 |
| 2025-08-28 | 1,110.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,100.68 | 55,438 |
| 2025-08-27 | 1,175.00 | 1,195.00 | 1,155.00 | 1,165.00 | 1,123.28 | 38,103 |
| 2025-08-26 | 1,175.00 | 1,195.00 | 1,144.92 | 1,170.00 | 1,128.10 | 47,559 |
| 2025-08-22 | 1,170.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,137.74 | 49,832 |
| 2025-08-21 | 1,180.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,137.74 | 35,452 |
| 2025-08-20 | 1,155.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,137.74 | 65,620 |
| 2025-08-19 | 1,170.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,113.64 | 57,365 |
| 2025-08-18 | 1,145.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,108.82 | 114,411 |
| 2025-08-15 | 1,225.00 | 1,262.93 | 1,145.00 | 1,145.00 | 1,104.00 | 151,596 |
| 2025-08-14 | 1,110.00 | 1,220.00 | 1,080.00 | 1,220.00 | 1,176.31 | 143,581 |
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.