Secure Trust Bank PLC (LON:STB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,340.00
-64.00 (-4.56%)
Oct 30, 2026, 4:36 PM GMT
Secure Trust Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,370.00 | 1,394.00 | 1,336.00 | 1,340.00 | 1,340.00 | -4.56% | 72,100 |
| Oct 29, 2026 | 1,430.00 | 1,430.00 | 1,384.53 | 1,404.00 | 1,404.00 | -0.85% | 64,053 |
| Oct 28, 2026 | 1,332.00 | 1,418.30 | 1,332.00 | 1,416.00 | 1,416.00 | 0.85% | 52,742 |
| Oct 27, 2026 | 1,394.00 | 1,404.00 | 1,364.00 | 1,404.00 | 1,404.00 | 1.15% | 33,441 |
| Oct 26, 2026 | 1,430.00 | 1,430.00 | 1,362.00 | 1,388.00 | 1,388.00 | 1.31% | 49,107 |
| Oct 23, 2026 | 1,450.00 | 1,450.00 | 1,348.00 | 1,370.00 | 1,370.00 | -2.28% | 80,537 |
| Oct 22, 2026 | 1,440.00 | 1,466.00 | 1,402.00 | 1,402.00 | 1,402.00 | -3.18% | 54,142 |
| Oct 21, 2026 | 1,412.00 | 1,456.00 | 1,390.00 | 1,448.00 | 1,448.00 | 1.54% | 42,839 |
| Oct 20, 2026 | 1,430.00 | 1,475.60 | 1,390.20 | 1,426.00 | 1,426.00 | -2.33% | 79,463 |
| Oct 19, 2026 | 1,500.00 | 1,500.00 | 1,444.20 | 1,460.00 | 1,460.00 | -0.68% | 91,107 |
| Oct 16, 2026 | 1,486.00 | 1,498.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.68% | 72,370 |
| Oct 15, 2026 | 1,484.00 | 1,504.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.41% | 111,480 |
| Oct 14, 2026 | 1,472.00 | 1,492.00 | 1,470.00 | 1,474.00 | 1,474.00 | - | 56,232 |
| Oct 13, 2026 | 1,480.00 | 1,508.70 | 1,474.00 | 1,474.00 | 1,474.00 | -1.21% | 74,190 |
| Oct 12, 2026 | 1,480.00 | 1,500.00 | 1,472.00 | 1,492.00 | 1,492.00 | 1.08% | 28,515 |
| Oct 9, 2026 | 1,501.00 | 1,501.00 | 1,470.00 | 1,476.00 | 1,476.00 | - | 52,119 |
| Oct 8, 2026 | 1,490.00 | 1,550.00 | 1,470.00 | 1,476.00 | 1,476.00 | -0.81% | 58,098 |
| Oct 7, 2026 | 1,490.00 | 1,562.00 | 1,476.80 | 1,488.00 | 1,488.00 | -2.23% | 63,081 |
| Oct 6, 2026 | 1,502.00 | 1,568.00 | 1,491.50 | 1,522.00 | 1,522.00 | 0.26% | 25,293 |
| Oct 5, 2026 | 1,570.00 | 1,570.00 | 1,502.00 | 1,518.00 | 1,518.00 | 0.80% | 98,928 |
| Oct 2, 2026 | 1,504.00 | 1,520.00 | 1,470.00 | 1,506.00 | 1,506.00 | 0.94% | 67,640 |
| Oct 1, 2026 | 1,532.00 | 1,588.00 | 1,490.50 | 1,492.00 | 1,492.00 | -5.09% | 69,012 |
| Sep 30, 2026 | 1,520.00 | 1,590.00 | 1,520.00 | 1,572.00 | 1,572.00 | 1.29% | 49,457 |
| Sep 29, 2026 | 1,592.00 | 1,592.00 | 1,552.00 | 1,552.00 | 1,552.00 | -0.51% | 42,868 |
| Sep 28, 2026 | 1,592.00 | 1,592.00 | 1,518.00 | 1,560.00 | 1,560.00 | 0.39% | 70,967 |
| Sep 25, 2026 | 1,518.00 | 1,560.00 | 1,496.00 | 1,554.00 | 1,554.00 | 2.24% | 52,416 |
| Sep 24, 2026 | 1,522.00 | 1,588.00 | 1,518.00 | 1,520.00 | 1,520.00 | -0.13% | 43,688 |
| Sep 23, 2026 | 1,530.00 | 1,592.00 | 1,520.00 | 1,522.00 | 1,522.00 | -1.42% | 34,938 |
| Sep 22, 2026 | 1,542.00 | 1,592.00 | 1,510.00 | 1,544.00 | 1,544.00 | -1.91% | 148,944 |
| Sep 21, 2026 | 1,548.00 | 1,586.00 | 1,512.00 | 1,574.00 | 1,574.00 | 1.29% | 63,372 |
| Sep 18, 2026 | 1,576.00 | 1,580.00 | 1,500.60 | 1,554.00 | 1,554.00 | -0.26% | 57,031 |
| Sep 17, 2026 | 1,506.00 | 1,562.00 | 1,497.00 | 1,558.00 | 1,558.00 | 3.32% | 77,733 |
| Sep 16, 2026 | 1,500.00 | 1,518.00 | 1,472.00 | 1,508.00 | 1,508.00 | 2.03% | 53,839 |
| Sep 15, 2026 | 1,490.00 | 1,490.00 | 1,470.00 | 1,478.00 | 1,478.00 | -0.14% | 51,237 |
| Sep 14, 2026 | 1,512.00 | 1,544.00 | 1,476.00 | 1,480.00 | 1,480.00 | -0.80% | 51,735 |
| Sep 11, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,492.00 | 1,492.00 | -0.67% | 33,221 |
| Sep 10, 2026 | 1,512.00 | 1,540.00 | 1,492.00 | 1,502.00 | 1,502.00 | -0.13% | 24,528 |
| Sep 9, 2026 | 1,510.00 | 1,558.00 | 1,470.00 | 1,504.00 | 1,504.00 | -0.40% | 28,651 |
| Sep 8, 2026 | 1,558.00 | 1,558.00 | 1,482.00 | 1,510.00 | 1,510.00 | -0.53% | 41,251 |
| Sep 7, 2026 | 1,496.00 | 1,532.00 | 1,493.60 | 1,518.00 | 1,518.00 | 1.34% | 39,904 |
| Sep 4, 2026 | 1,520.00 | 1,520.00 | 1,474.00 | 1,498.00 | 1,498.00 | 0.54% | 25,925 |
| Sep 3, 2026 | 1,548.00 | 1,548.00 | 1,478.00 | 1,490.00 | 1,490.00 | - | 19,074 |
| Sep 2, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 1.36% | 56,853 |
| Sep 1, 2026 | 1,470.00 | 1,488.00 | 1,456.00 | 1,470.00 | 1,470.00 | -1.34% | 47,268 |
| 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 | 1,530.00 | 1,458.00 | 1,468.00 | 1,468.00 | -2.24% | 34,140 |
| 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 |