Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,100.00
-25.00 (-2.22%)
Aug 8, 2025, 5:15 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,110.00 | -1.33% | 22,796 |
| Aug 7, 2025 | 1,105.00 | 1,130.05 | 1,090.00 | 1,125.00 | 1,125.00 | 0.90% | 373,138 |
| Aug 6, 2025 | 1,090.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,115.00 | 2.29% | 356,191 |
| Aug 5, 2025 | 1,115.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.46% | 152,917 |
| Aug 4, 2025 | 1,080.00 | 1,175.00 | 1,080.00 | 1,095.00 | 1,095.00 | 12.42% | 471,004 |
| Aug 1, 2025 | 1,000.00 | 1,005.00 | 942.40 | 974.00 | 974.00 | -2.60% | 229,022 |
| Jul 31, 2025 | 1,001.64 | 1,005.00 | 956.00 | 1,000.00 | 1,000.00 | 2.67% | 115,323 |
| Jul 30, 2025 | 984.00 | 1,005.00 | 956.80 | 974.00 | 974.00 | -2.01% | 136,874 |
| Jul 29, 2025 | 1,020.00 | 1,025.00 | 987.14 | 994.00 | 994.00 | -1.09% | 84,544 |
| Jul 28, 2025 | 1,035.88 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.95% | 116,881 |
| Jul 25, 2025 | 1,016.04 | 1,040.00 | 978.00 | 1,025.00 | 1,025.00 | 2.50% | 101,802 |
| Jul 24, 2025 | 1,030.00 | 1,030.00 | 992.00 | 1,000.00 | 1,000.00 | -0.50% | 21,588 |
| Jul 23, 2025 | 1,008.68 | 1,011.50 | 974.00 | 1,005.00 | 1,005.00 | 0.50% | 35,755 |
| Jul 22, 2025 | 1,025.00 | 1,030.00 | 986.00 | 1,000.00 | 1,000.00 | -0.50% | 100,491 |
| Jul 21, 2025 | 1,010.00 | 1,020.00 | 984.00 | 1,005.00 | 1,005.00 | 0.50% | 58,200 |
| Jul 18, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 46,864 |
| Jul 17, 2025 | 982.00 | 1,030.00 | 972.00 | 1,015.00 | 1,015.00 | 3.15% | 284,304 |
| Jul 16, 2025 | 976.00 | 994.00 | 953.20 | 984.00 | 984.00 | 1.23% | 86,603 |
| Jul 15, 2025 | 964.00 | 996.00 | 947.40 | 972.00 | 972.00 | 1.25% | 69,005 |
| Jul 14, 2025 | 942.00 | 970.00 | 940.00 | 960.00 | 960.00 | 0.42% | 193,898 |
| Jul 11, 2025 | 924.00 | 958.00 | 910.00 | 956.00 | 956.00 | 4.82% | 187,894 |
| Jul 10, 2025 | 879.40 | 912.00 | 874.00 | 912.00 | 912.00 | 3.64% | 107,097 |
| Jul 9, 2025 | 870.00 | 882.00 | 854.00 | 880.00 | 880.00 | 0.92% | 90,266 |
| Jul 8, 2025 | 870.00 | 876.00 | 848.16 | 872.00 | 872.00 | 0.93% | 139,544 |
| Jul 7, 2025 | 870.00 | 882.00 | 834.00 | 864.00 | 864.00 | -0.69% | 205,541 |
| Jul 4, 2025 | 864.00 | 878.04 | 854.00 | 870.00 | 870.00 | - | 82,939 |
| Jul 3, 2025 | 848.00 | 870.00 | 836.00 | 870.00 | 870.00 | 3.33% | 151,679 |
| Jul 2, 2025 | 822.00 | 870.20 | 811.32 | 842.00 | 842.00 | 5.51% | 448,570 |
| Jul 1, 2025 | 808.00 | 822.00 | 794.86 | 798.00 | 798.00 | -1.97% | 47,359 |
| Jun 30, 2025 | 826.00 | 826.00 | 792.00 | 814.00 | 814.00 | 1.24% | 55,679 |
| Jun 27, 2025 | 794.00 | 818.00 | 772.00 | 804.00 | 804.00 | 1.52% | 93,883 |
| Jun 26, 2025 | 764.00 | 794.00 | 748.00 | 792.00 | 792.00 | 4.49% | 57,480 |
| Jun 25, 2025 | 755.38 | 768.00 | 752.00 | 758.00 | 758.00 | - | 31,438 |
| Jun 24, 2025 | 758.00 | 774.00 | 746.00 | 758.00 | 758.00 | 0.80% | 33,103 |
| Jun 23, 2025 | 762.00 | 770.00 | 742.00 | 752.00 | 752.00 | - | 128,170 |
| Jun 20, 2025 | 770.00 | 788.00 | 752.00 | 752.00 | 752.00 | -2.34% | 174,749 |
| Jun 19, 2025 | 742.00 | 776.00 | 742.00 | 770.00 | 770.00 | 1.85% | 122,740 |
| Jun 18, 2025 | 726.00 | 764.00 | 726.00 | 756.00 | 756.00 | 0.27% | 78,504 |
| Jun 17, 2025 | 726.00 | 764.00 | 726.00 | 754.00 | 754.00 | -0.53% | 78,683 |
| Jun 16, 2025 | 740.00 | 764.00 | 740.00 | 758.00 | 758.00 | 0.80% | 28,769 |
| Jun 13, 2025 | 726.00 | 758.00 | 726.00 | 752.00 | 752.00 | -1.05% | 55,262 |
| Jun 12, 2025 | 742.00 | 760.00 | 742.00 | 760.00 | 760.00 | 1.33% | 30,248 |
| Jun 11, 2025 | 750.00 | 758.00 | 732.00 | 750.00 | 750.00 | - | 87,163 |
| Jun 10, 2025 | 754.00 | 776.00 | 750.00 | 750.00 | 750.00 | -1.57% | 92,947 |
| Jun 9, 2025 | 750.00 | 772.00 | 750.00 | 762.00 | 762.00 | 1.06% | 114,151 |
| Jun 6, 2025 | 702.00 | 758.00 | 702.00 | 754.00 | 754.00 | 2.45% | 38,708 |
| Jun 5, 2025 | 696.00 | 744.00 | 696.00 | 736.00 | 736.00 | 2.51% | 53,578 |
| Jun 4, 2025 | 690.00 | 726.00 | 690.00 | 718.00 | 718.00 | 1.70% | 51,103 |
| Jun 3, 2025 | 680.00 | 726.00 | 680.00 | 706.00 | 706.00 | 0.86% | 38,396 |
| Jun 2, 2025 | 706.36 | 728.00 | 689.81 | 700.00 | 700.00 | -1.13% | 106,739 |