Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,552.00
+36.00 (2.37%)
Jul 21, 2026, 9:05 AM GMT
Secure Trust Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,284.00 | 1,304.00 | 1,256.00 | 1,286.00 | 1,286.00 | 0.16% | 69,954 |
| Jun 1, 2026 | 1,332.00 | 1,332.00 | 1,284.00 | 1,284.00 | 1,284.00 | -2.43% | 43,195 |
| May 29, 2026 | 1,310.00 | 1,328.88 | 1,306.00 | 1,316.00 | 1,316.00 | 0.61% | 95,583 |
| May 28, 2026 | 1,290.00 | 1,316.00 | 1,286.00 | 1,308.00 | 1,308.00 | 0.77% | 48,040 |
| May 27, 2026 | 1,298.00 | 1,316.00 | 1,288.00 | 1,298.00 | 1,298.00 | 0.31% | 42,196 |
| May 26, 2026 | 1,284.00 | 1,314.00 | 1,284.00 | 1,294.00 | 1,294.00 | - | 29,151 |
| May 22, 2026 | 1,286.00 | 1,308.00 | 1,286.00 | 1,294.00 | 1,294.00 | -0.15% | 16,973 |
| May 21, 2026 | 1,262.00 | 1,308.00 | 1,240.00 | 1,296.00 | 1,296.00 | 3.02% | 74,504 |
| May 20, 2026 | 1,242.00 | 1,282.00 | 1,232.00 | 1,258.00 | 1,258.00 | 0.64% | 40,473 |
| May 19, 2026 | 1,280.00 | 1,294.00 | 1,246.00 | 1,250.00 | 1,250.00 | -2.50% | 91,858 |
| May 18, 2026 | 1,286.00 | 1,288.00 | 1,270.00 | 1,282.00 | 1,282.00 | 0.94% | 26,637 |
| May 15, 2026 | 1,264.00 | 1,280.00 | 1,264.00 | 1,270.00 | 1,270.00 | 1.11% | 87,468 |
| May 14, 2026 | 1,280.00 | 1,294.00 | 1,252.00 | 1,256.00 | 1,256.00 | 0.32% | 49,456 |
| May 13, 2026 | 1,324.00 | 1,324.00 | 1,252.00 | 1,252.00 | 1,252.00 | -3.69% | 78,078 |
| May 12, 2026 | 1,330.00 | 1,340.00 | 1,292.00 | 1,300.00 | 1,300.00 | -3.99% | 43,520 |
| May 11, 2026 | 1,338.00 | 1,380.00 | 1,330.00 | 1,354.00 | 1,354.00 | -0.15% | 60,138 |