Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,400.00
-10.00 (-0.71%)
Jan 23, 2026, 4:35 PM GMT
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,385.00 | 1,430.00 | 1,370.00 | 1,410.00 | 1,410.00 | 2.17% | 94,979 |
| Jan 21, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.10% | 45,387 |
| Jan 20, 2026 | 1,328.20 | 1,370.00 | 1,300.00 | 1,365.00 | 1,365.00 | 1.87% | 86,784 |
| Jan 19, 2026 | 1,355.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.37% | 28,707 |
| Jan 16, 2026 | 1,370.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | -1.47% | 14,330 |
| Jan 15, 2026 | 1,385.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 109,441 |
| Jan 14, 2026 | 1,345.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 0.37% | 32,680 |
| Jan 13, 2026 | 1,337.47 | 1,345.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.13% | 51,896 |
| Jan 12, 2026 | 1,350.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.76% | 40,030 |
| Jan 9, 2026 | 1,299.79 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.76% | 64,075 |
| Jan 8, 2026 | 1,317.50 | 1,325.00 | 1,300.00 | 1,310.00 | 1,310.00 | 0.77% | 139,905 |
| Jan 7, 2026 | 1,260.00 | 1,327.60 | 1,254.92 | 1,300.00 | 1,300.00 | 1.96% | 94,230 |
| Jan 6, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,275.00 | -1.16% | 78,908 |
| Jan 5, 2026 | 1,270.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,290.00 | 2.38% | 98,509 |
| Jan 2, 2026 | 1,245.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,260.00 | 1.20% | 42,313 |
| Dec 31, 2025 | 1,275.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | -1.58% | 33,032 |
| Dec 30, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,265.00 | - | 48,446 |
| Dec 29, 2025 | 1,160.00 | 1,280.00 | 1,159.21 | 1,265.00 | 1,265.00 | 15.53% | 330,179 |
| Dec 24, 2025 | 1,077.50 | 1,095.00 | 1,061.90 | 1,095.00 | 1,095.00 | 1.86% | 55,059 |
| Dec 23, 2025 | 1,075.00 | 1,115.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.92% | 28,939 |
| Dec 22, 2025 | 1,050.00 | 1,105.00 | 996.00 | 1,085.00 | 1,085.00 | 3.33% | 57,356 |
| Dec 19, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 1.45% | 48,674 |
| Dec 18, 2025 | 1,035.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.49% | 46,275 |
| Dec 17, 2025 | 1,010.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1.48% | 17,900 |
| Dec 16, 2025 | 1,010.00 | 1,035.00 | 998.00 | 1,015.00 | 1,015.00 | -1.46% | 9,417 |
| Dec 15, 2025 | 1,010.15 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 0.98% | 12,153 |
| Dec 12, 2025 | 1,035.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | -1.45% | 13,416 |
| Dec 11, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 10,991 |
| Dec 10, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,035.00 | 0.49% | 20,052 |
| Dec 9, 2025 | 1,005.00 | 1,030.00 | 982.00 | 1,030.00 | 1,030.00 | 1.98% | 22,980 |
| Dec 8, 2025 | 1,020.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 24,099 |
| Dec 5, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.49% | 6,142 |
| Dec 4, 2025 | 1,025.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.49% | 26,115 |
| Dec 3, 2025 | 1,035.00 | 1,055.00 | 1,005.00 | 1,030.00 | 1,030.00 | -0.48% | 31,029 |
| Dec 2, 2025 | 1,000.00 | 1,035.00 | 986.00 | 1,035.00 | 1,035.00 | 2.48% | 35,804 |
| Dec 1, 2025 | 1,000.22 | 1,015.00 | 996.00 | 1,010.00 | 1,010.00 | -0.49% | 35,220 |
| Nov 28, 2025 | 984.00 | 1,015.00 | 984.00 | 1,015.00 | 1,015.00 | 1.00% | 43,375 |
| Nov 27, 2025 | 1,010.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 13,448 |
| Nov 26, 2025 | 982.00 | 1,025.00 | 974.00 | 1,010.00 | 1,010.00 | 2.64% | 126,287 |
| Nov 25, 2025 | 966.24 | 1,000.00 | 968.00 | 984.00 | 984.00 | 2.07% | 70,205 |
| Nov 24, 2025 | 968.00 | 1,005.00 | 958.00 | 964.00 | 964.00 | - | 36,630 |
| Nov 21, 2025 | 1,010.00 | 1,010.00 | 958.00 | 964.00 | 964.00 | -4.55% | 23,713 |
| Nov 20, 2025 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 81,213 |
| Nov 19, 2025 | 988.00 | 1,025.00 | 980.00 | 1,020.00 | 1,020.00 | 2.82% | 30,173 |
| Nov 18, 2025 | 1,000.00 | 1,000.00 | 976.00 | 992.00 | 992.00 | -0.80% | 53,806 |
| Nov 17, 2025 | 1,005.00 | 1,050.00 | 988.00 | 1,000.00 | 1,000.00 | -0.50% | 76,630 |
| Nov 14, 2025 | 1,005.00 | 1,020.00 | 989.76 | 1,005.00 | 1,005.00 | -1.47% | 28,737 |
| Nov 13, 2025 | 1,005.00 | 1,025.00 | 996.00 | 1,020.00 | 1,020.00 | 0.99% | 24,113 |
| Nov 12, 2025 | 1,005.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 35,594 |
| Nov 11, 2025 | 992.00 | 1,020.00 | 982.00 | 1,010.00 | 1,010.00 | - | 138,668 |