Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,556.00
-10.00 (-0.64%)
Aug 11, 2026, 4:35 PM GMT
Secure Trust Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,554.00 | 1,602.00 | 1,530.00 | 1,556.00 | 1,556.00 | -0.64% | 16,672 |
| Aug 10, 2026 | 1,638.00 | 1,616.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.63% | 39,447 |
| Aug 7, 2026 | 1,560.00 | 1,598.00 | 1,548.00 | 1,592.00 | 1,592.00 | 2.31% | 46,578 |
| Aug 6, 2026 | 1,606.00 | 1,646.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.99% | 48,815 |
| Aug 5, 2026 | 1,554.00 | 1,606.00 | 1,592.00 | 1,604.00 | 1,604.00 | -0.12% | 29,923 |
| Aug 4, 2026 | 1,624.82 | 1,616.00 | 1,582.00 | 1,606.00 | 1,606.00 | 0.88% | 53,631 |
| Aug 3, 2026 | 1,602.84 | 1,630.00 | 1,576.00 | 1,592.00 | 1,592.00 | 0.63% | 76,052 |
| Jul 31, 2026 | 1,567.63 | 1,600.00 | 1,570.00 | 1,582.00 | 1,582.00 | - | 38,496 |
| Jul 30, 2026 | 1,610.00 | 1,610.00 | 1,556.00 | 1,582.00 | 1,582.00 | 0.51% | 75,135 |
| Jul 29, 2026 | 1,590.00 | 1,646.00 | 1,550.00 | 1,574.00 | 1,574.00 | -1.63% | 55,253 |
| Jul 28, 2026 | 1,634.00 | 1,638.00 | 1,586.19 | 1,600.00 | 1,600.00 | -0.87% | 75,045 |
| Jul 27, 2026 | 1,644.00 | 1,644.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.12% | 98,986 |
| Jul 24, 2026 | 1,618.00 | 1,640.00 | 1,595.00 | 1,612.00 | 1,612.00 | 1.13% | 57,490 |
| Jul 23, 2026 | 1,588.00 | 1,630.00 | 1,562.00 | 1,594.00 | 1,594.00 | 0.38% | 110,092 |
| Jul 22, 2026 | 1,552.00 | 1,600.00 | 1,536.00 | 1,588.00 | 1,588.00 | 2.06% | 81,272 |
| Jul 21, 2026 | 1,552.00 | 1,562.00 | 1,518.00 | 1,556.00 | 1,556.00 | 2.64% | 85,478 |
| Jul 20, 2026 | 1,544.00 | 1,550.00 | 1,510.00 | 1,516.00 | 1,516.00 | -1.43% | 40,852 |
| Jul 17, 2026 | 1,532.00 | 1,555.78 | 1,506.00 | 1,538.00 | 1,538.00 | 0.52% | 80,731 |
| Jul 16, 2026 | 1,538.00 | 1,538.00 | 1,470.00 | 1,530.00 | 1,530.00 | 2.68% | 60,916 |
| Jul 15, 2026 | 1,538.00 | 1,538.00 | 1,474.00 | 1,490.00 | 1,490.00 | 0.13% | 41,834 |
| Jul 14, 2026 | 1,480.00 | 1,494.00 | 1,460.00 | 1,488.00 | 1,488.00 | -0.13% | 44,025 |
| Jul 13, 2026 | 1,500.00 | 1,536.00 | 1,478.00 | 1,490.00 | 1,490.00 | -0.53% | 44,225 |
| Jul 10, 2026 | 1,490.00 | 1,518.00 | 1,486.00 | 1,498.00 | 1,498.00 | 0.27% | 36,028 |
| Jul 9, 2026 | 1,488.00 | 1,514.00 | 1,464.00 | 1,494.00 | 1,494.00 | 0.95% | 36,891 |
| Jul 8, 2026 | 1,500.00 | 1,530.00 | 1,466.00 | 1,480.00 | 1,480.00 | -2.25% | 63,763 |
| Jul 7, 2026 | 1,510.00 | 1,522.00 | 1,486.00 | 1,514.00 | 1,514.00 | 0.80% | 65,532 |
| Jul 6, 2026 | 1,496.00 | 1,510.00 | 1,476.00 | 1,502.00 | 1,502.00 | 0.94% | 41,993 |
| Jul 3, 2026 | 1,478.00 | 1,494.00 | 1,458.00 | 1,488.00 | 1,488.00 | 1.22% | 35,150 |
| Jul 2, 2026 | 1,476.00 | 1,488.00 | 1,456.00 | 1,470.00 | 1,470.00 | 0.55% | 38,020 |
| Jul 1, 2026 | 1,450.00 | 1,486.00 | 1,424.00 | 1,462.00 | 1,462.00 | 1.53% | 52,341 |
| Jun 30, 2026 | 1,426.00 | 1,484.00 | 1,420.00 | 1,440.00 | 1,440.00 | 2.27% | 65,260 |
| Jun 29, 2026 | 1,370.00 | 1,476.00 | 1,390.00 | 1,408.00 | 1,408.00 | 2.33% | 58,917 |
| Jun 26, 2026 | 1,362.00 | 1,390.00 | 1,340.00 | 1,376.00 | 1,376.00 | -0.29% | 84,571 |
| Jun 25, 2026 | 1,376.00 | 1,386.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.07% | 39,992 |
| Jun 24, 2026 | 1,360.00 | 1,376.00 | 1,346.00 | 1,352.00 | 1,352.00 | -0.88% | 28,088 |
| Jun 23, 2026 | 1,390.00 | 1,390.00 | 1,302.00 | 1,364.00 | 1,364.00 | 2.40% | 42,640 |
| Jun 22, 2026 | 1,332.80 | 1,346.00 | 1,324.00 | 1,332.00 | 1,332.00 | - | 13,290 |
| Jun 19, 2026 | 1,338.00 | 1,340.00 | 1,316.00 | 1,332.00 | 1,332.00 | -0.15% | 27,713 |
| Jun 18, 2026 | 1,340.00 | 1,380.00 | 1,332.00 | 1,334.00 | 1,334.00 | -0.89% | 21,438 |
| Jun 17, 2026 | 1,412.00 | 1,414.00 | 1,344.00 | 1,346.00 | 1,346.00 | -1.17% | 31,389 |
| Jun 16, 2026 | 1,370.80 | 1,398.00 | 1,362.00 | 1,362.00 | 1,362.00 | -0.73% | 27,970 |
| Jun 15, 2026 | 1,352.00 | 1,404.00 | 1,352.00 | 1,372.00 | 1,372.00 | 1.93% | 31,802 |
| Jun 12, 2026 | 1,284.00 | 1,348.00 | 1,264.00 | 1,346.00 | 1,346.00 | 6.49% | 68,230 |
| Jun 11, 2026 | 1,258.00 | 1,285.00 | 1,254.00 | 1,264.00 | 1,264.00 | 1.12% | 31,967 |
| Jun 10, 2026 | 1,248.00 | 1,288.00 | 1,228.00 | 1,250.00 | 1,250.00 | 0.64% | 31,659 |
| Jun 9, 2026 | 1,259.00 | 1,258.00 | 1,228.00 | 1,242.00 | 1,242.00 | -0.64% | 43,609 |
| Jun 8, 2026 | 1,252.00 | 1,278.00 | 1,244.00 | 1,250.00 | 1,250.00 | -0.32% | 24,263 |
| Jun 5, 2026 | 1,278.00 | 1,310.00 | 1,254.00 | 1,254.00 | 1,254.00 | -1.72% | 17,379 |
| Jun 4, 2026 | 1,316.00 | 1,290.00 | 1,254.00 | 1,276.00 | 1,276.00 | 0.47% | 51,105 |
| Jun 3, 2026 | 1,282.00 | 1,296.00 | 1,268.00 | 1,270.00 | 1,270.00 | -1.24% | 26,646 |