Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,482.00
-8.00 (-0.54%)
Sep 1, 2026, 12:36 PM GMT
Secure Trust Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,506.00 | 1,548.00 | 1,462.00 | 1,490.00 | 1,490.00 | 1.50% | 30,112 |
| Aug 27, 2026 | 1,508.00 | 1,508.00 | 1,458.00 | 1,468.00 | 1,468.00 | -2.24% | 34,138 |
| Aug 26, 2026 | 1,526.00 | 1,560.00 | 1,514.00 | 1,514.00 | 1,501.60 | -1.17% | 19,232 |
| Aug 25, 2026 | 1,550.00 | 1,560.00 | 1,518.00 | 1,532.00 | 1,519.45 | -0.91% | 23,682 |
| Aug 24, 2026 | 1,548.00 | 1,562.00 | 1,535.00 | 1,546.00 | 1,533.34 | -0.26% | 29,537 |
| Aug 21, 2026 | 1,546.00 | 1,564.00 | 1,516.00 | 1,550.00 | 1,537.31 | 0.65% | 18,494 |
| Aug 20, 2026 | 1,540.00 | 1,574.00 | 1,540.00 | 1,540.00 | 1,527.39 | -0.65% | 26,363 |
| Aug 19, 2026 | 1,560.00 | 1,562.00 | 1,534.00 | 1,550.00 | 1,537.31 | -0.64% | 27,127 |
| Aug 18, 2026 | 1,600.00 | 1,610.00 | 1,549.72 | 1,560.00 | 1,547.22 | -2.86% | 49,442 |
| Aug 17, 2026 | 1,600.00 | 1,618.00 | 1,550.00 | 1,606.00 | 1,592.85 | 1.65% | 31,008 |
| Aug 14, 2026 | 1,604.00 | 1,634.00 | 1,570.00 | 1,580.00 | 1,567.06 | -1.50% | 18,362 |
| Aug 13, 2026 | 1,618.00 | 1,660.00 | 1,568.00 | 1,604.00 | 1,590.86 | 2.30% | 65,634 |
| Aug 12, 2026 | 1,560.00 | 1,606.00 | 1,542.00 | 1,568.00 | 1,555.16 | 0.77% | 33,694 |
| Aug 11, 2026 | 1,554.00 | 1,602.00 | 1,530.00 | 1,556.00 | 1,543.26 | -0.64% | 16,672 |
| Aug 10, 2026 | 1,616.00 | 1,638.00 | 1,564.00 | 1,566.00 | 1,553.17 | -1.63% | 39,449 |
| Aug 7, 2026 | 1,560.00 | 1,598.00 | 1,548.00 | 1,592.00 | 1,578.96 | 2.31% | 46,578 |
| Aug 6, 2026 | 1,606.00 | 1,646.00 | 1,556.00 | 1,556.00 | 1,543.26 | -2.99% | 48,815 |
| Aug 5, 2026 | 1,606.00 | 1,608.00 | 1,554.00 | 1,604.00 | 1,590.86 | -0.12% | 29,923 |
| Aug 4, 2026 | 1,582.00 | 1,650.00 | 1,575.17 | 1,606.00 | 1,592.85 | 0.88% | 53,630 |
| Aug 3, 2026 | 1,590.00 | 1,636.00 | 1,564.00 | 1,592.00 | 1,578.96 | 0.63% | 76,053 |
| Jul 31, 2026 | 1,586.00 | 1,602.00 | 1,554.00 | 1,582.00 | 1,569.04 | - | 38,497 |
| Jul 30, 2026 | 1,610.00 | 1,610.00 | 1,556.00 | 1,582.00 | 1,569.04 | 0.51% | 75,135 |
| Jul 29, 2026 | 1,590.00 | 1,646.00 | 1,550.00 | 1,574.00 | 1,561.11 | -1.62% | 55,253 |
| Jul 28, 2026 | 1,634.00 | 1,638.00 | 1,586.19 | 1,600.00 | 1,586.90 | -0.87% | 83,045 |
| Jul 27, 2026 | 1,644.00 | 1,650.00 | 1,610.00 | 1,614.00 | 1,600.78 | 0.12% | 98,988 |
| Jul 24, 2026 | 1,618.00 | 1,640.00 | 1,595.00 | 1,612.00 | 1,598.80 | 1.13% | 57,490 |
| Jul 23, 2026 | 1,588.00 | 1,630.00 | 1,562.00 | 1,594.00 | 1,580.94 | 0.38% | 110,092 |
| Jul 22, 2026 | 1,552.00 | 1,600.00 | 1,536.00 | 1,588.00 | 1,574.99 | 2.06% | 81,272 |
| Jul 21, 2026 | 1,552.00 | 1,562.00 | 1,518.00 | 1,556.00 | 1,543.26 | 2.64% | 85,478 |
| Jul 20, 2026 | 1,544.00 | 1,550.00 | 1,510.00 | 1,516.00 | 1,503.58 | -1.43% | 40,852 |
| Jul 17, 2026 | 1,532.00 | 1,555.78 | 1,506.00 | 1,538.00 | 1,525.40 | 0.52% | 80,731 |
| Jul 16, 2026 | 1,538.00 | 1,538.00 | 1,470.00 | 1,530.00 | 1,517.47 | 2.68% | 60,916 |
| Jul 15, 2026 | 1,538.00 | 1,538.00 | 1,474.00 | 1,490.00 | 1,477.80 | 0.13% | 41,834 |
| Jul 14, 2026 | 1,480.00 | 1,498.00 | 1,458.26 | 1,488.00 | 1,475.81 | -0.13% | 44,024 |
| Jul 13, 2026 | 1,500.00 | 1,536.00 | 1,478.00 | 1,490.00 | 1,477.80 | -0.53% | 44,225 |
| Jul 10, 2026 | 1,490.00 | 1,518.00 | 1,486.00 | 1,498.00 | 1,485.73 | 0.27% | 36,028 |
| Jul 9, 2026 | 1,488.00 | 1,514.00 | 1,464.00 | 1,494.00 | 1,481.76 | 0.95% | 36,891 |
| Jul 8, 2026 | 1,500.00 | 1,530.00 | 1,466.00 | 1,480.00 | 1,467.88 | -2.25% | 63,763 |
| Jul 7, 2026 | 1,498.00 | 1,522.00 | 1,486.00 | 1,514.00 | 1,501.60 | 0.80% | 65,534 |
| Jul 6, 2026 | 1,496.00 | 1,510.00 | 1,476.00 | 1,502.00 | 1,489.70 | 0.94% | 41,993 |
| Jul 3, 2026 | 1,478.00 | 1,494.00 | 1,458.00 | 1,488.00 | 1,475.81 | 1.22% | 35,150 |
| Jul 2, 2026 | 1,456.00 | 1,488.00 | 1,438.00 | 1,470.00 | 1,457.96 | 0.55% | 38,021 |
| Jul 1, 2026 | 1,450.00 | 1,486.00 | 1,424.00 | 1,462.00 | 1,450.03 | 1.53% | 52,341 |
| Jun 30, 2026 | 1,426.00 | 1,484.00 | 1,420.00 | 1,440.00 | 1,428.21 | 2.27% | 65,260 |
| Jun 29, 2026 | 1,390.00 | 1,476.00 | 1,360.00 | 1,408.00 | 1,396.47 | 2.33% | 58,919 |
| Jun 26, 2026 | 1,362.00 | 1,390.00 | 1,340.00 | 1,376.00 | 1,364.73 | -0.29% | 84,571 |
| Jun 25, 2026 | 1,350.00 | 1,388.00 | 1,312.00 | 1,380.00 | 1,368.70 | 2.07% | 39,993 |
| Jun 24, 2026 | 1,360.00 | 1,376.00 | 1,346.00 | 1,352.00 | 1,340.93 | -0.88% | 28,088 |
| Jun 23, 2026 | 1,390.00 | 1,390.00 | 1,302.00 | 1,364.00 | 1,352.83 | 2.40% | 42,639 |
| Jun 22, 2026 | 1,346.00 | 1,354.00 | 1,324.00 | 1,332.00 | 1,321.09 | - | 13,292 |