Secure Trust Bank PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,430.00 | 1,475.55 | 1,390.24 | 1,426.00 | 1,426.00 | 79,464 |
| 2026-10-19 | 1,500.00 | 1,500.00 | 1,444.24 | 1,460.00 | 1,460.00 | 91,105 |
| 2026-10-16 | 1,474.20 | 1,498.00 | 1,470.00 | 1,470.00 | 1,470.00 | 72,370 |
| 2026-10-15 | 1,484.00 | 1,504.00 | 1,470.00 | 1,480.00 | 1,480.00 | 111,479 |
| 2026-10-14 | 1,472.00 | 1,492.00 | 1,470.00 | 1,474.00 | 1,474.00 | 56,232 |
| 2026-10-13 | 1,480.00 | 1,508.73 | 1,474.00 | 1,474.00 | 1,474.00 | 74,190 |
| 2026-10-12 | 1,480.00 | 1,500.00 | 1,472.00 | 1,492.00 | 1,492.00 | 28,515 |
| 2026-10-09 | 1,501.00 | 1,501.00 | 1,470.00 | 1,476.00 | 1,476.00 | 52,118 |
| 2026-10-08 | 1,490.00 | 1,550.00 | 1,470.00 | 1,476.00 | 1,476.00 | 58,098 |
| 2026-10-07 | 1,490.00 | 1,562.00 | 1,476.76 | 1,488.00 | 1,488.00 | 63,081 |
| 2026-10-06 | 1,502.00 | 1,568.00 | 1,491.55 | 1,522.00 | 1,522.00 | 25,293 |
| 2026-10-05 | 1,570.00 | 1,570.00 | 1,502.00 | 1,518.00 | 1,518.00 | 98,927 |
| 2026-10-02 | 1,504.00 | 1,520.00 | 1,470.00 | 1,506.00 | 1,506.00 | 67,639 |
| 2026-10-01 | 1,532.00 | 1,588.00 | 1,490.49 | 1,492.00 | 1,492.00 | 69,011 |
| 2026-09-30 | 1,520.00 | 1,590.00 | 1,520.00 | 1,572.00 | 1,572.00 | 49,457 |
| 2026-09-29 | 1,592.00 | 1,592.00 | 1,552.00 | 1,552.00 | 1,552.00 | 42,868 |
| 2026-09-28 | 1,592.00 | 1,592.00 | 1,518.00 | 1,560.00 | 1,560.00 | 70,967 |
| 2026-09-25 | 1,518.00 | 1,560.00 | 1,496.00 | 1,554.00 | 1,554.00 | 52,416 |
| 2026-09-24 | 1,522.00 | 1,588.00 | 1,518.00 | 1,520.00 | 1,520.00 | 43,688 |
| 2026-09-23 | 1,530.00 | 1,592.00 | 1,520.00 | 1,522.00 | 1,522.00 | 34,938 |
| 2026-09-22 | 1,542.00 | 1,592.00 | 1,510.00 | 1,544.00 | 1,544.00 | 148,944 |
| 2026-09-21 | 1,548.00 | 1,586.00 | 1,512.00 | 1,574.00 | 1,574.00 | 63,372 |
Page 1 of 1 · 22 trading days
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.