Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,100.00 | 1,125.00 | 1,095.15 | 1,100.00 | 1,060.61 | 39,698 |
| 2025-08-12 | 1,125.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,070.25 | 45,181 |
| 2025-08-11 | 1,110.00 | 1,165.00 | 1,085.00 | 1,110.00 | 1,070.25 | 41,736 |
| 2025-08-08 | 1,120.00 | 1,130.00 | 1,091.71 | 1,100.00 | 1,060.61 | 500,220 |
| 2025-08-07 | 1,105.00 | 1,130.05 | 1,090.00 | 1,125.00 | 1,084.71 | 373,137 |
| 2025-08-06 | 1,090.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,075.07 | 356,191 |
| 2025-08-05 | 1,110.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,050.97 | 152,918 |
| 2025-08-04 | 1,080.00 | 1,175.00 | 1,080.00 | 1,095.00 | 1,055.79 | 471,004 |
| 2025-08-01 | 1,000.00 | 1,005.00 | 942.40 | 974.00 | 939.12 | 229,022 |
| 2025-07-31 | 992.00 | 1,005.00 | 956.00 | 1,000.00 | 964.19 | 115,323 |
| 2025-07-30 | 994.00 | 1,005.00 | 956.80 | 974.00 | 939.12 | 136,875 |
| 2025-07-29 | 1,015.00 | 1,025.00 | 987.14 | 994.00 | 958.41 | 84,544 |
| 2025-07-28 | 1,040.00 | 1,050.00 | 1,000.00 | 1,005.00 | 969.01 | 116,881 |
| 2025-07-25 | 1,015.00 | 1,040.00 | 978.00 | 1,025.00 | 988.29 | 101,802 |
| 2025-07-24 | 1,030.00 | 1,030.00 | 992.00 | 1,000.00 | 964.19 | 21,589 |
| 2025-07-23 | 1,000.00 | 1,011.50 | 974.00 | 1,005.00 | 969.01 | 35,756 |
| 2025-07-22 | 1,025.00 | 1,030.00 | 986.00 | 1,000.00 | 964.19 | 100,490 |
| 2025-07-21 | 1,010.00 | 1,020.00 | 984.00 | 1,005.00 | 969.01 | 58,200 |
| 2025-07-18 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 964.19 | 46,865 |
| 2025-07-17 | 982.00 | 1,030.00 | 972.00 | 1,015.00 | 978.65 | 284,305 |
| 2025-07-16 | 954.00 | 994.00 | 953.20 | 984.00 | 948.76 | 86,603 |
| 2025-07-15 | 964.00 | 996.00 | 947.40 | 972.00 | 937.19 | 69,003 |
| 2025-07-14 | 942.00 | 970.00 | 940.00 | 960.00 | 925.62 | 193,899 |
| 2025-07-11 | 924.00 | 958.00 | 910.00 | 956.00 | 921.77 | 187,895 |
| 2025-07-10 | 874.00 | 912.00 | 874.00 | 912.00 | 879.34 | 107,092 |
| 2025-07-09 | 874.00 | 882.00 | 854.00 | 880.00 | 848.49 | 90,265 |
| 2025-07-08 | 860.00 | 876.00 | 848.16 | 872.00 | 840.77 | 139,544 |
| 2025-07-07 | 870.00 | 882.00 | 834.00 | 864.00 | 833.06 | 205,541 |
| 2025-07-04 | 864.00 | 878.04 | 854.00 | 870.00 | 838.85 | 82,938 |
| 2025-07-03 | 848.00 | 870.00 | 836.00 | 870.00 | 838.85 | 151,680 |
| 2025-07-02 | 814.00 | 870.20 | 811.32 | 842.00 | 811.85 | 448,567 |
| 2025-07-01 | 808.00 | 822.00 | 794.86 | 798.00 | 769.42 | 47,360 |
| 2025-06-30 | 826.00 | 826.00 | 792.00 | 814.00 | 784.85 | 55,680 |
| 2025-06-27 | 778.00 | 818.00 | 772.00 | 804.00 | 775.21 | 93,883 |
| 2025-06-26 | 764.00 | 794.00 | 748.00 | 792.00 | 763.64 | 57,480 |
| 2025-06-25 | 760.00 | 768.00 | 752.00 | 758.00 | 730.86 | 31,439 |
| 2025-06-24 | 752.00 | 774.00 | 746.00 | 758.00 | 730.86 | 33,103 |
| 2025-06-23 | 762.00 | 770.00 | 742.00 | 752.00 | 725.07 | 128,171 |
| 2025-06-20 | 772.00 | 788.00 | 752.00 | 752.00 | 725.07 | 174,749 |
| 2025-06-19 | 742.00 | 776.00 | 742.00 | 770.00 | 742.43 | 122,741 |
| 2025-06-18 | 726.00 | 764.00 | 726.00 | 756.00 | 728.93 | 78,504 |
| 2025-06-17 | 726.00 | 764.00 | 726.00 | 754.00 | 727.00 | 78,682 |
| 2025-06-16 | 740.00 | 764.00 | 740.00 | 758.00 | 730.86 | 28,770 |
| 2025-06-13 | 726.00 | 758.00 | 726.00 | 752.00 | 725.07 | 55,262 |
| 2025-06-12 | 742.00 | 760.00 | 742.00 | 760.00 | 732.78 | 30,249 |
| 2025-06-11 | 750.00 | 758.00 | 732.00 | 750.00 | 723.14 | 87,163 |
| 2025-06-10 | 754.00 | 776.00 | 750.00 | 750.00 | 723.14 | 92,947 |
| 2025-06-09 | 750.00 | 772.00 | 750.00 | 762.00 | 734.71 | 114,150 |
| 2025-06-06 | 702.00 | 758.00 | 702.00 | 754.00 | 727.00 | 38,708 |
| 2025-06-05 | 696.00 | 744.00 | 696.00 | 736.00 | 709.64 | 53,579 |
| 2025-06-04 | 690.00 | 726.00 | 690.00 | 718.00 | 692.29 | 51,103 |
| 2025-06-03 | 680.00 | 726.00 | 680.00 | 706.00 | 680.72 | 38,397 |
| 2025-06-02 | 710.00 | 728.00 | 689.81 | 700.00 | 674.93 | 106,740 |
| 2025-05-30 | 728.00 | 742.00 | 705.60 | 708.00 | 682.65 | 87,620 |
| 2025-05-29 | 734.00 | 748.00 | 712.00 | 734.00 | 707.72 | 30,705 |
| 2025-05-28 | 770.00 | 772.00 | 724.00 | 734.00 | 707.72 | 81,604 |
| 2025-05-27 | 732.00 | 764.00 | 721.50 | 750.00 | 723.14 | 106,749 |
| 2025-05-23 | 752.00 | 762.00 | 728.00 | 734.00 | 707.72 | 141,938 |
| 2025-05-22 | 702.00 | 756.00 | 680.00 | 756.00 | 728.93 | 165,303 |
| 2025-05-21 | 664.00 | 716.00 | 664.00 | 716.00 | 690.36 | 121,003 |
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.