Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 648.00 | 694.80 | 612.00 | 682.00 | 657.58 | 211,738 |
| 2025-05-19 | 626.00 | 640.00 | 624.00 | 634.00 | 611.30 | 71,955 |
| 2025-05-16 | 626.00 | 628.00 | 613.74 | 626.00 | 603.58 | 59,741 |
| 2025-05-15 | 626.00 | 626.00 | 588.00 | 618.00 | 595.87 | 38,107 |
| 2025-05-14 | 604.00 | 626.00 | 600.00 | 610.00 | 588.16 | 28,003 |
| 2025-05-13 | 606.00 | 626.00 | 586.00 | 612.00 | 590.08 | 47,940 |
| 2025-05-12 | 588.00 | 616.00 | 584.00 | 612.00 | 590.08 | 80,810 |
| 2025-05-09 | 624.00 | 624.00 | 580.00 | 580.00 | 559.23 | 41,358 |
| 2025-05-08 | 590.00 | 616.00 | 590.00 | 598.00 | 576.59 | 33,657 |
| 2025-05-07 | 590.00 | 606.00 | 578.00 | 606.00 | 584.30 | 37,578 |
| 2025-05-06 | 594.00 | 622.34 | 580.00 | 600.00 | 578.51 | 108,944 |
| 2025-05-02 | 582.00 | 596.00 | 576.00 | 586.00 | 565.02 | 58,086 |
| 2025-05-01 | 580.00 | 591.00 | 574.00 | 582.00 | 561.16 | 58,478 |
| 2025-04-30 | 600.00 | 602.00 | 574.00 | 590.00 | 568.87 | 23,916 |
| 2025-04-29 | 578.00 | 594.00 | 576.00 | 582.00 | 561.16 | 28,512 |
| 2025-04-28 | 588.00 | 598.00 | 576.00 | 582.00 | 561.16 | 16,871 |
| 2025-04-25 | 574.00 | 592.00 | 574.00 | 582.00 | 561.16 | 82,914 |
| 2025-04-24 | 588.00 | 590.00 | 578.00 | 578.00 | 557.30 | 31,678 |
| 2025-04-23 | 588.00 | 622.50 | 588.00 | 604.00 | 560.68 | 76,279 |
| 2025-04-22 | 588.00 | 604.00 | 582.00 | 596.00 | 553.25 | 78,430 |
| 2025-04-17 | 582.00 | 594.00 | 582.00 | 592.00 | 549.54 | 29,569 |
| 2025-04-16 | 588.00 | 598.00 | 576.00 | 586.00 | 543.97 | 44,347 |
| 2025-04-15 | 538.00 | 596.00 | 538.00 | 596.00 | 553.25 | 52,888 |
| 2025-04-14 | 538.00 | 572.00 | 538.00 | 564.00 | 523.55 | 38,805 |
| 2025-04-11 | 522.00 | 554.00 | 522.00 | 550.00 | 510.55 | 87,116 |
| 2025-04-10 | 550.00 | 560.32 | 526.00 | 542.00 | 503.12 | 83,090 |
| 2025-04-09 | 516.00 | 524.00 | 495.00 | 516.00 | 478.99 | 68,141 |
| 2025-04-08 | 554.00 | 554.00 | 528.00 | 532.00 | 493.84 | 47,332 |
| 2025-04-07 | 556.00 | 556.00 | 494.00 | 532.00 | 493.84 | 273,696 |
| 2025-04-04 | 552.00 | 570.00 | 521.98 | 550.00 | 510.55 | 118,380 |
| 2025-04-03 | 588.00 | 598.00 | 529.08 | 558.00 | 517.98 | 208,963 |
| 2025-04-02 | 600.00 | 614.00 | 589.18 | 594.00 | 551.39 | 16,601 |
| 2025-04-01 | 586.00 | 612.00 | 586.00 | 596.00 | 553.25 | 105,386 |
| 2025-03-31 | 590.00 | 600.00 | 580.00 | 594.00 | 551.39 | 145,097 |
| 2025-03-28 | 604.00 | 604.00 | 588.00 | 594.00 | 551.39 | 85,331 |
| 2025-03-27 | 590.00 | 604.00 | 584.00 | 600.00 | 556.96 | 199,181 |
| 2025-03-26 | 598.00 | 598.00 | 576.00 | 590.00 | 547.68 | 87,638 |
| 2025-03-25 | 598.00 | 598.00 | 570.00 | 580.00 | 538.40 | 60,984 |
| 2025-03-24 | 584.00 | 604.00 | 570.00 | 572.00 | 530.97 | 28,287 |
| 2025-03-21 | 618.00 | 618.00 | 574.00 | 582.00 | 540.25 | 86,404 |
| 2025-03-20 | 606.00 | 619.00 | 591.89 | 600.00 | 556.96 | 231,702 |
| 2025-03-19 | 578.00 | 594.00 | 570.00 | 592.00 | 549.54 | 106,100 |
| 2025-03-18 | 540.00 | 584.00 | 540.00 | 574.00 | 532.83 | 113,129 |
| 2025-03-17 | 578.00 | 588.00 | 536.00 | 560.00 | 519.83 | 184,432 |
| 2025-03-14 | 550.00 | 600.00 | 548.00 | 578.00 | 536.54 | 261,174 |
| 2025-03-13 | 430.00 | 546.00 | 430.00 | 546.00 | 506.84 | 560,375 |
| 2025-03-12 | 421.00 | 426.00 | 416.00 | 420.00 | 389.87 | 36,809 |
| 2025-03-11 | 432.00 | 432.00 | 413.00 | 425.00 | 394.52 | 123,946 |
| 2025-03-10 | 445.00 | 463.00 | 431.00 | 434.00 | 402.87 | 35,213 |
| 2025-03-07 | 440.00 | 453.00 | 433.00 | 444.00 | 412.15 | 13,296 |
| 2025-03-06 | 452.00 | 460.00 | 430.00 | 430.00 | 399.16 | 51,066 |
| 2025-03-05 | 449.00 | 461.00 | 444.00 | 454.00 | 421.44 | 495,403 |
| 2025-03-04 | 439.00 | 450.00 | 421.00 | 448.00 | 415.87 | 83,468 |
| 2025-03-03 | 429.00 | 440.00 | 416.00 | 433.00 | 401.94 | 45,629 |
| 2025-02-28 | 426.00 | 433.00 | 423.00 | 433.00 | 401.94 | 38,911 |
| 2025-02-27 | 426.00 | 436.80 | 425.00 | 433.00 | 401.94 | 60,721 |
| 2025-02-26 | 430.00 | 432.00 | 426.00 | 426.00 | 395.44 | 20,824 |
| 2025-02-25 | 420.00 | 432.00 | 408.00 | 425.00 | 394.52 | 27,764 |
| 2025-02-24 | 430.00 | 436.00 | 422.00 | 422.00 | 391.73 | 21,880 |
| 2025-02-21 | 430.00 | 431.00 | 416.00 | 428.00 | 397.30 | 147,482 |
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.