Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 940.00
+4.00 (0.43%)
Oct 24, 2025, 5:12 PM BST
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 926.00 | 958.00 | 926.00 | 940.00 | 940.00 | 0.43% | 50,850 |
| Oct 23, 2025 | 910.00 | 944.00 | 908.00 | 936.00 | 936.00 | 2.41% | 106,586 |
| Oct 22, 2025 | 904.00 | 930.00 | 876.00 | 914.00 | 914.00 | 2.93% | 82,504 |
| Oct 21, 2025 | 878.00 | 892.00 | 858.00 | 888.00 | 888.00 | 3.26% | 125,223 |
| Oct 20, 2025 | 870.00 | 876.00 | 832.00 | 860.00 | 860.00 | -2.71% | 418,447 |
| Oct 17, 2025 | 900.00 | 900.00 | 846.00 | 884.00 | 884.00 | -2.64% | 178,114 |
| Oct 16, 2025 | 906.00 | 936.00 | 875.03 | 908.00 | 908.00 | 0.22% | 188,212 |
| Oct 15, 2025 | 912.00 | 924.00 | 894.78 | 906.00 | 906.00 | -1.09% | 146,427 |
| Oct 14, 2025 | 922.00 | 950.00 | 912.00 | 916.00 | 916.00 | -2.35% | 167,546 |
| Oct 13, 2025 | 928.00 | 956.00 | 896.42 | 938.00 | 938.00 | -1.05% | 368,560 |
| Oct 10, 2025 | 1,000.00 | 1,000.00 | 940.00 | 948.00 | 948.00 | -1.86% | 300,476 |
| Oct 9, 2025 | 1,050.00 | 1,075.00 | 942.00 | 966.00 | 966.00 | -20.17% | 848,933 |
| Oct 8, 2025 | 1,210.00 | 1,245.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2.11% | 332,367 |
| Oct 7, 2025 | 1,176.55 | 1,195.00 | 1,165.00 | 1,185.00 | 1,185.00 | - | 31,028 |
| Oct 6, 2025 | 1,152.25 | 1,195.00 | 1,143.30 | 1,185.00 | 1,185.00 | 3.04% | 84,713 |
| Oct 3, 2025 | 1,150.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 30,676 |
| Oct 2, 2025 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | - | 62,562 |
| Oct 1, 2025 | 1,125.00 | 1,180.00 | 1,125.00 | 1,165.00 | 1,165.00 | 1.75% | 61,414 |
| Sep 30, 2025 | 1,151.60 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 0.88% | 54,283 |
| Sep 29, 2025 | 1,115.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,135.00 | - | 56,073 |
| Sep 26, 2025 | 1,111.69 | 1,140.00 | 1,095.00 | 1,135.00 | 1,135.00 | 3.18% | 48,662 |
| Sep 25, 2025 | 1,080.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.35% | 71,351 |
| Sep 24, 2025 | 1,111.10 | 1,120.00 | 1,095.00 | 1,115.00 | 1,115.00 | - | 39,367 |
| Sep 23, 2025 | 1,090.00 | 1,120.00 | 1,070.00 | 1,115.00 | 1,115.00 | 3.24% | 87,723 |
| Sep 22, 2025 | 992.00 | 1,090.00 | 992.00 | 1,080.00 | 1,080.00 | 6.40% | 138,007 |
| Sep 19, 2025 | 1,032.50 | 1,050.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.46% | 146,331 |
| Sep 18, 2025 | 1,047.75 | 1,050.00 | 1,007.00 | 1,030.00 | 1,030.00 | -0.96% | 40,493 |
| Sep 17, 2025 | 1,000.00 | 1,045.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1.46% | 64,044 |
| Sep 16, 2025 | 1,040.00 | 1,070.00 | 1,012.01 | 1,025.00 | 1,025.00 | -1.44% | 46,659 |
| Sep 15, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 43,143 |
| Sep 12, 2025 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 1,030.00 | 0.49% | 77,505 |
| Sep 11, 2025 | 1,015.00 | 1,035.00 | 996.19 | 1,025.00 | 1,025.00 | 0.99% | 150,457 |
| Sep 10, 2025 | 1,090.00 | 1,090.00 | 1,010.00 | 1,015.00 | 1,015.00 | -1.93% | 69,686 |
| Sep 9, 2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 38,317 |
| Sep 8, 2025 | 1,070.00 | 1,090.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 35,512 |
| Sep 5, 2025 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 1,065.00 | - | 34,336 |
| Sep 4, 2025 | 1,075.00 | 1,085.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 33,264 |
| Sep 3, 2025 | 1,076.25 | 1,095.00 | 1,031.49 | 1,060.00 | 1,060.00 | 1.44% | 84,745 |
| Sep 2, 2025 | 1,090.00 | 1,115.00 | 1,040.85 | 1,045.00 | 1,045.00 | -4.57% | 166,044 |
| Sep 1, 2025 | 1,130.00 | 1,130.00 | 1,073.90 | 1,095.00 | 1,095.00 | -1.35% | 93,716 |
| Aug 29, 2025 | 1,120.00 | 1,185.00 | 1,074.81 | 1,110.00 | 1,110.00 | -1.77% | 160,365 |
| Aug 28, 2025 | 1,110.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | -3.00% | 55,439 |
| Aug 27, 2025 | 1,160.41 | 1,195.00 | 1,155.00 | 1,165.00 | 1,153.20 | -0.43% | 38,102 |
| Aug 26, 2025 | 1,144.92 | 1,195.00 | 1,144.92 | 1,170.00 | 1,158.15 | -0.85% | 47,559 |
| Aug 22, 2025 | 1,181.80 | 1,215.00 | 1,165.00 | 1,180.00 | 1,168.05 | - | 49,832 |
| Aug 21, 2025 | 1,194.37 | 1,215.00 | 1,165.00 | 1,180.00 | 1,168.05 | - | 35,452 |
| Aug 20, 2025 | 1,185.00 | 1,190.00 | 1,135.00 | 1,180.00 | 1,168.05 | 2.16% | 65,619 |
| Aug 19, 2025 | 1,170.00 | 1,190.00 | 1,155.00 | 1,155.00 | 1,143.30 | 0.43% | 57,365 |
| Aug 18, 2025 | 1,145.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,138.35 | 0.44% | 114,410 |
| Aug 15, 2025 | 1,250.00 | 1,262.93 | 1,145.00 | 1,145.00 | 1,133.40 | -6.15% | 151,596 |