Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 360.00 | 369.00 | 349.60 | 353.00 | 327.68 | 41,653 |
| 2024-11-25 | 360.00 | 376.00 | 348.00 | 359.00 | 333.25 | 57,409 |
| 2024-11-22 | 371.00 | 384.00 | 356.00 | 356.00 | 330.47 | 74,071 |
| 2024-11-21 | 383.00 | 415.00 | 365.00 | 367.00 | 340.68 | 114,268 |
| 2024-11-20 | 394.00 | 413.90 | 384.00 | 384.00 | 356.46 | 28,682 |
| 2024-11-19 | 400.00 | 415.00 | 390.00 | 392.00 | 363.88 | 37,814 |
| 2024-11-18 | 418.00 | 420.00 | 388.08 | 392.00 | 363.88 | 115,295 |
| 2024-11-15 | 408.00 | 417.00 | 400.13 | 408.00 | 378.74 | 56,620 |
| 2024-11-14 | 401.00 | 413.00 | 400.00 | 402.00 | 373.17 | 119,945 |
| 2024-11-13 | 386.00 | 411.00 | 373.00 | 397.00 | 368.52 | 222,638 |
| 2024-11-12 | 426.00 | 439.00 | 397.00 | 397.00 | 368.52 | 267,575 |
| 2024-11-11 | 426.00 | 430.00 | 410.00 | 411.00 | 381.52 | 168,508 |
| 2024-11-08 | 442.00 | 474.00 | 417.00 | 417.00 | 387.09 | 183,302 |
| 2024-11-07 | 465.00 | 489.00 | 441.00 | 447.00 | 414.94 | 88,865 |
| 2024-11-06 | 482.00 | 500.00 | 455.00 | 455.00 | 422.36 | 98,475 |
| 2024-11-05 | 504.00 | 554.00 | 484.00 | 484.00 | 449.28 | 373,693 |
| 2024-11-04 | 474.00 | 540.00 | 465.00 | 494.00 | 458.57 | 519,932 |
| 2024-11-01 | 456.00 | 500.00 | 440.00 | 474.00 | 440.00 | 1,098,310 |
| 2024-10-31 | 576.00 | 598.00 | 560.00 | 566.00 | 525.40 | 87,770 |
| 2024-10-30 | 610.00 | 616.00 | 532.00 | 552.00 | 512.41 | 664,937 |
| 2024-10-29 | 674.00 | 676.00 | 612.10 | 620.00 | 575.53 | 145,438 |
| 2024-10-28 | 782.00 | 788.00 | 632.38 | 642.00 | 595.95 | 195,194 |
| 2024-10-25 | 800.00 | 810.00 | 782.00 | 782.00 | 725.91 | 34,731 |
| 2024-10-24 | 790.00 | 808.00 | 784.00 | 794.00 | 737.05 | 12,153 |
| 2024-10-23 | 784.00 | 810.00 | 782.00 | 782.00 | 725.91 | 12,072 |
| 2024-10-22 | 812.00 | 818.00 | 787.40 | 800.00 | 742.62 | 143,886 |
| 2024-10-21 | 820.00 | 838.00 | 814.00 | 818.00 | 759.33 | 2,748 |
| 2024-10-18 | 820.00 | 826.00 | 810.00 | 820.00 | 761.18 | 14,388 |
| 2024-10-17 | 816.00 | 820.00 | 812.08 | 818.00 | 759.33 | 14,693 |
| 2024-10-16 | 822.00 | 825.50 | 814.00 | 820.00 | 761.18 | 13,889 |
| 2024-10-15 | 822.00 | 856.00 | 810.00 | 814.00 | 755.61 | 28,357 |
| 2024-10-14 | 812.00 | 860.00 | 808.00 | 826.00 | 766.75 | 9,780 |
| 2024-10-11 | 822.00 | 824.00 | 810.28 | 822.00 | 763.04 | 1,707 |
| 2024-10-10 | 802.00 | 862.00 | 800.00 | 804.00 | 746.33 | 5,009 |
| 2024-10-09 | 812.00 | 838.00 | 800.00 | 818.00 | 759.33 | 3,209 |
| 2024-10-08 | 804.00 | 810.00 | 802.00 | 804.00 | 746.33 | 3,065 |
| 2024-10-07 | 812.00 | 838.00 | 800.00 | 806.00 | 748.19 | 137,445 |
| 2024-10-04 | 812.00 | 821.00 | 807.00 | 812.00 | 753.76 | 7,472 |
| 2024-10-03 | 826.00 | 826.00 | 810.00 | 812.00 | 753.76 | 15,056 |
| 2024-10-02 | 816.00 | 828.94 | 816.00 | 816.00 | 757.47 | 16,893 |
| 2024-10-01 | 826.40 | 843.00 | 816.50 | 843.00 | 782.53 | 197,803 |
| 2024-09-30 | 830.00 | 830.00 | 800.00 | 822.00 | 763.04 | 8,264 |
| 2024-09-27 | 818.00 | 832.00 | 796.00 | 820.00 | 761.18 | 837,713 |
| 2024-09-26 | 812.00 | 856.00 | 796.00 | 814.00 | 755.61 | 13,360 |
| 2024-09-25 | 822.00 | 848.00 | 810.00 | 810.00 | 751.90 | 5,533 |
| 2024-09-24 | 822.00 | 856.00 | 814.00 | 814.00 | 755.61 | 20,508 |
| 2024-09-23 | 830.00 | 834.00 | 825.00 | 828.00 | 768.61 | 144,272 |
| 2024-09-20 | 834.00 | 856.00 | 824.00 | 830.00 | 770.47 | 63,358 |
| 2024-09-19 | 808.00 | 838.00 | 808.00 | 820.00 | 761.18 | 3,326 |
| 2024-09-18 | 832.00 | 833.60 | 824.00 | 826.00 | 766.75 | 3,728 |
| 2024-09-17 | 810.00 | 830.00 | 810.00 | 824.00 | 764.90 | 42,664 |
| 2024-09-16 | 820.00 | 843.97 | 814.80 | 824.00 | 764.90 | 21,920 |
| 2024-09-13 | 828.00 | 847.00 | 826.00 | 826.00 | 766.75 | 5,350 |
| 2024-09-12 | 810.00 | 848.00 | 792.00 | 820.00 | 761.18 | 13,677 |
| 2024-09-11 | 828.00 | 840.00 | 816.00 | 816.00 | 757.47 | 8,291 |
| 2024-09-10 | 830.00 | 848.00 | 826.00 | 832.00 | 772.32 | 41,429 |
| 2024-09-09 | 828.00 | 856.50 | 828.00 | 834.00 | 774.18 | 93,721 |
| 2024-09-06 | 838.00 | 864.00 | 814.00 | 840.00 | 779.75 | 15,461 |
| 2024-09-05 | 856.00 | 882.00 | 836.42 | 844.00 | 783.46 | 10,090 |
| 2024-09-04 | 860.00 | 882.00 | 858.00 | 858.00 | 796.46 | 6,846 |
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.