Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 431.00 | 436.00 | 414.00 | 423.00 | 392.66 | 143,606 |
| 2025-02-19 | 415.00 | 434.76 | 409.00 | 428.00 | 397.30 | 76,649 |
| 2025-02-18 | 425.00 | 434.00 | 406.45 | 416.00 | 386.16 | 115,827 |
| 2025-02-17 | 476.00 | 479.00 | 417.00 | 430.00 | 399.16 | 95,860 |
| 2025-02-14 | 466.00 | 473.00 | 462.00 | 470.00 | 436.29 | 85,087 |
| 2025-02-13 | 462.00 | 473.00 | 460.00 | 467.00 | 433.50 | 68,801 |
| 2025-02-12 | 449.00 | 474.00 | 440.00 | 474.00 | 440.00 | 371,899 |
| 2025-02-11 | 457.00 | 459.00 | 450.00 | 457.00 | 424.22 | 32,901 |
| 2025-02-10 | 445.00 | 457.00 | 437.00 | 452.00 | 419.58 | 160,886 |
| 2025-02-07 | 445.00 | 449.00 | 436.00 | 445.00 | 413.08 | 173,732 |
| 2025-02-06 | 432.00 | 450.00 | 421.00 | 443.00 | 411.22 | 86,517 |
| 2025-02-05 | 427.00 | 438.00 | 421.00 | 431.00 | 400.09 | 23,942 |
| 2025-02-04 | 421.00 | 434.00 | 414.00 | 425.00 | 394.52 | 53,375 |
| 2025-02-03 | 450.00 | 450.00 | 420.00 | 425.00 | 394.52 | 39,216 |
| 2025-01-31 | 437.00 | 441.00 | 428.60 | 440.00 | 408.44 | 57,985 |
| 2025-01-30 | 447.00 | 449.00 | 431.00 | 432.00 | 401.01 | 69,579 |
| 2025-01-29 | 443.00 | 450.00 | 427.00 | 442.00 | 410.30 | 29,251 |
| 2025-01-28 | 434.00 | 459.00 | 426.00 | 444.00 | 412.15 | 50,817 |
| 2025-01-27 | 448.00 | 454.00 | 433.00 | 433.00 | 401.94 | 57,821 |
| 2025-01-24 | 463.00 | 463.00 | 446.00 | 448.00 | 415.87 | 86,368 |
| 2025-01-23 | 440.00 | 465.56 | 440.00 | 460.00 | 427.01 | 203,101 |
| 2025-01-22 | 469.00 | 470.00 | 443.99 | 446.00 | 414.01 | 333,624 |
| 2025-01-21 | 360.00 | 468.00 | 360.00 | 462.00 | 428.86 | 869,754 |
| 2025-01-20 | 354.00 | 361.00 | 348.00 | 348.00 | 323.04 | 72,375 |
| 2025-01-17 | 353.00 | 358.00 | 345.20 | 350.00 | 324.90 | 186,634 |
| 2025-01-16 | 358.00 | 362.00 | 352.00 | 358.00 | 332.32 | 6,513 |
| 2025-01-15 | 356.00 | 362.00 | 348.23 | 358.00 | 332.32 | 34,429 |
| 2025-01-14 | 356.00 | 362.00 | 350.00 | 353.00 | 327.68 | 72,543 |
| 2025-01-13 | 351.00 | 354.40 | 344.84 | 353.00 | 327.68 | 375,461 |
| 2025-01-10 | 350.00 | 352.00 | 340.00 | 349.00 | 323.97 | 333,296 |
| 2025-01-09 | 352.00 | 354.00 | 339.55 | 347.00 | 322.11 | 336,111 |
| 2025-01-08 | 354.00 | 359.00 | 347.00 | 352.00 | 326.75 | 292,767 |
| 2025-01-07 | 356.00 | 362.80 | 354.00 | 354.00 | 328.61 | 23,363 |
| 2025-01-06 | 366.00 | 367.00 | 355.70 | 358.00 | 332.32 | 29,966 |
| 2025-01-03 | 355.00 | 359.00 | 354.00 | 355.00 | 329.54 | 47,063 |
| 2025-01-02 | 362.00 | 368.00 | 355.00 | 355.00 | 329.54 | 23,575 |
| 2024-12-31 | 361.00 | 363.00 | 355.00 | 362.00 | 336.03 | 56,705 |
| 2024-12-30 | 366.00 | 369.00 | 358.97 | 360.00 | 334.18 | 166,231 |
| 2024-12-27 | 357.00 | 366.00 | 354.00 | 360.00 | 334.18 | 184,087 |
| 2024-12-24 | 354.00 | 359.00 | 348.00 | 352.00 | 326.75 | 84,231 |
| 2024-12-23 | 345.00 | 355.00 | 337.00 | 355.00 | 329.54 | 46,593 |
| 2024-12-20 | 348.00 | 358.00 | 339.00 | 339.00 | 314.68 | 96,613 |
| 2024-12-19 | 350.00 | 358.00 | 336.94 | 348.00 | 323.04 | 68,136 |
| 2024-12-18 | 352.00 | 358.00 | 347.00 | 350.00 | 324.90 | 213,767 |
| 2024-12-17 | 351.00 | 354.00 | 331.00 | 349.00 | 323.97 | 71,693 |
| 2024-12-16 | 364.00 | 371.00 | 350.00 | 354.00 | 328.61 | 77,776 |
| 2024-12-13 | 359.00 | 374.00 | 355.00 | 356.00 | 330.47 | 46,671 |
| 2024-12-12 | 360.00 | 363.44 | 351.00 | 358.00 | 332.32 | 104,580 |
| 2024-12-11 | 345.00 | 378.82 | 340.35 | 360.00 | 334.18 | 293,687 |
| 2024-12-10 | 351.00 | 367.00 | 344.00 | 348.00 | 323.04 | 110,325 |
| 2024-12-09 | 356.00 | 376.00 | 351.00 | 353.00 | 327.68 | 171,857 |
| 2024-12-06 | 359.00 | 362.00 | 353.00 | 353.00 | 327.68 | 38,572 |
| 2024-12-05 | 360.00 | 369.00 | 346.00 | 354.00 | 328.61 | 2,113,803 |
| 2024-12-04 | 361.00 | 368.00 | 352.25 | 358.00 | 332.32 | 92,150 |
| 2024-12-03 | 357.00 | 373.00 | 357.00 | 357.00 | 331.39 | 54,256 |
| 2024-12-02 | 370.00 | 373.00 | 357.00 | 357.00 | 331.39 | 18,412 |
| 2024-11-29 | 397.00 | 403.00 | 367.00 | 369.00 | 342.53 | 748,764 |
| 2024-11-28 | 346.00 | 393.00 | 338.00 | 392.00 | 363.88 | 215,994 |
| 2024-11-27 | 355.00 | 364.00 | 342.00 | 348.00 | 323.04 | 59,826 |
| 2024-11-26 | 360.00 | 369.00 | 349.60 | 353.00 | 327.68 | 41,653 |
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.