Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,060.00
+15.00 (1.44%)
Sep 3, 2025, 4:48 PM BST
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,090.00 | 1,115.00 | 1,040.85 | 1,045.00 | 1,045.00 | -4.57% | 118,699 |
| 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 |
| Aug 14, 2025 | 1,137.85 | 1,220.00 | 1,080.00 | 1,220.00 | 1,207.64 | 10.91% | 143,580 |
| Aug 13, 2025 | 1,100.00 | 1,125.00 | 1,095.15 | 1,100.00 | 1,088.86 | -0.90% | 39,698 |
| Aug 12, 2025 | 1,105.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,098.76 | - | 45,180 |
| Aug 11, 2025 | 1,110.00 | 1,165.00 | 1,085.00 | 1,110.00 | 1,098.76 | 0.91% | 41,735 |
| Aug 8, 2025 | 1,120.00 | 1,130.00 | 1,091.71 | 1,100.00 | 1,088.86 | -2.22% | 500,220 |
| Aug 7, 2025 | 1,105.00 | 1,130.05 | 1,090.00 | 1,125.00 | 1,113.61 | 0.90% | 373,138 |
| Aug 6, 2025 | 1,090.00 | 1,120.00 | 1,080.00 | 1,115.00 | 1,103.71 | 2.29% | 356,191 |
| Aug 5, 2025 | 1,115.00 | 1,115.00 | 1,075.00 | 1,090.00 | 1,078.96 | -0.46% | 152,917 |
| Aug 4, 2025 | 1,080.00 | 1,175.00 | 1,080.00 | 1,095.00 | 1,083.91 | 12.42% | 471,004 |
| Aug 1, 2025 | 1,000.00 | 1,005.00 | 942.40 | 974.00 | 964.13 | -2.60% | 229,022 |
| Jul 31, 2025 | 1,001.64 | 1,005.00 | 956.00 | 1,000.00 | 989.87 | 2.67% | 115,323 |
| Jul 30, 2025 | 984.00 | 1,005.00 | 956.80 | 974.00 | 964.13 | -2.01% | 136,874 |
| Jul 29, 2025 | 1,020.00 | 1,025.00 | 987.14 | 994.00 | 983.93 | -1.09% | 84,544 |
| Jul 28, 2025 | 1,035.88 | 1,050.00 | 1,000.00 | 1,005.00 | 994.82 | -1.95% | 116,881 |
| Jul 25, 2025 | 1,016.04 | 1,040.00 | 978.00 | 1,025.00 | 1,014.62 | 2.50% | 101,802 |
| Jul 24, 2025 | 1,030.00 | 1,030.00 | 992.00 | 1,000.00 | 989.87 | -0.50% | 21,588 |
| Jul 23, 2025 | 1,008.68 | 1,011.50 | 974.00 | 1,005.00 | 994.82 | 0.50% | 35,755 |
| Jul 22, 2025 | 1,025.00 | 1,030.00 | 986.00 | 1,000.00 | 989.87 | -0.50% | 100,491 |
| Jul 21, 2025 | 1,010.00 | 1,020.00 | 984.00 | 1,005.00 | 994.82 | 0.50% | 58,200 |
| Jul 18, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 989.87 | -1.48% | 46,864 |
| Jul 17, 2025 | 982.00 | 1,030.00 | 972.00 | 1,015.00 | 1,004.72 | 3.15% | 284,304 |
| Jul 16, 2025 | 976.00 | 994.00 | 953.20 | 984.00 | 974.03 | 1.23% | 86,603 |
| Jul 15, 2025 | 964.00 | 996.00 | 947.40 | 972.00 | 962.15 | 1.25% | 69,005 |
| Jul 14, 2025 | 942.00 | 970.00 | 940.00 | 960.00 | 950.28 | 0.42% | 193,898 |
| Jul 11, 2025 | 924.00 | 958.00 | 910.00 | 956.00 | 946.32 | 4.82% | 187,894 |
| Jul 10, 2025 | 879.40 | 912.00 | 874.00 | 912.00 | 902.76 | 3.64% | 107,097 |
| Jul 9, 2025 | 870.00 | 882.00 | 854.00 | 880.00 | 871.09 | 0.92% | 90,266 |
| Jul 8, 2025 | 870.00 | 876.00 | 848.16 | 872.00 | 863.17 | 0.93% | 139,544 |
| Jul 7, 2025 | 870.00 | 882.00 | 834.00 | 864.00 | 855.25 | -0.69% | 205,541 |
| Jul 4, 2025 | 864.00 | 878.04 | 854.00 | 870.00 | 861.19 | - | 82,939 |
| Jul 3, 2025 | 848.00 | 870.00 | 836.00 | 870.00 | 861.19 | 3.33% | 151,679 |
| Jul 2, 2025 | 822.00 | 870.20 | 811.32 | 842.00 | 833.47 | 5.51% | 448,570 |
| Jul 1, 2025 | 808.00 | 822.00 | 794.86 | 798.00 | 789.92 | -1.97% | 47,359 |
| Jun 30, 2025 | 826.00 | 826.00 | 792.00 | 814.00 | 805.76 | 1.24% | 55,679 |
| Jun 27, 2025 | 794.00 | 818.00 | 772.00 | 804.00 | 795.86 | 1.52% | 93,883 |
| Jun 26, 2025 | 764.00 | 794.00 | 748.00 | 792.00 | 783.98 | 4.49% | 57,480 |
| Jun 25, 2025 | 755.38 | 768.00 | 752.00 | 758.00 | 750.32 | - | 31,438 |
| Jun 24, 2025 | 758.00 | 774.00 | 746.00 | 758.00 | 750.32 | 0.80% | 33,103 |