Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,356.00
+22.00 (1.65%)
May 8, 2026, 4:36 PM GMT
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,306.00 | 1,356.00 | 1,272.00 | 1,334.00 | 1,334.00 | 1.83% | 133,871 |
| May 6, 2026 | 1,288.00 | 1,310.00 | 1,232.00 | 1,310.00 | 1,310.00 | 4.80% | 118,977 |
| May 5, 2026 | 1,268.00 | 1,268.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.95% | 53,852 |
| May 1, 2026 | 1,254.00 | 1,270.00 | 1,238.14 | 1,262.00 | 1,262.00 | 0.32% | 51,329 |
| Apr 30, 2026 | 1,254.00 | 1,268.00 | 1,236.00 | 1,258.00 | 1,258.00 | 0.80% | 22,460 |
| Apr 29, 2026 | 1,252.00 | 1,266.00 | 1,226.00 | 1,248.00 | 1,248.00 | -0.79% | 29,093 |
| Apr 28, 2026 | 1,250.00 | 1,264.00 | 1,220.00 | 1,258.00 | 1,258.00 | 0.64% | 95,082 |
| Apr 27, 2026 | 1,260.00 | 1,286.00 | 1,211.00 | 1,250.00 | 1,250.00 | -1.73% | 185,008 |
| Apr 24, 2026 | 1,238.00 | 1,280.00 | 1,226.00 | 1,272.00 | 1,272.00 | 1.76% | 67,272 |
| Apr 23, 2026 | 1,314.00 | 1,314.00 | 1,243.20 | 1,250.00 | 1,250.00 | -5.59% | 127,076 |
| Apr 22, 2026 | 1,348.00 | 1,374.00 | 1,324.00 | 1,324.00 | 1,300.30 | -2.07% | 24,405 |
| Apr 21, 2026 | 1,376.00 | 1,376.00 | 1,332.00 | 1,352.00 | 1,327.80 | -0.59% | 26,064 |
| Apr 20, 2026 | 1,366.00 | 1,388.00 | 1,348.00 | 1,360.00 | 1,335.66 | -2.16% | 24,104 |
| Apr 17, 2026 | 1,382.00 | 1,410.00 | 1,352.00 | 1,390.00 | 1,365.12 | 2.66% | 226,670 |
| Apr 16, 2026 | 1,354.00 | 1,368.00 | 1,322.00 | 1,354.00 | 1,329.76 | 0.74% | 135,787 |
| Apr 15, 2026 | 1,332.00 | 1,354.00 | 1,318.00 | 1,344.00 | 1,319.94 | 1.05% | 90,618 |
| Apr 14, 2026 | 1,326.00 | 1,340.00 | 1,318.50 | 1,330.00 | 1,306.19 | 0.15% | 49,162 |
| Apr 13, 2026 | 1,292.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,304.23 | 0.61% | 26,856 |
| Apr 10, 2026 | 1,328.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,296.37 | - | 132,987 |
| Apr 9, 2026 | 1,324.00 | 1,346.00 | 1,298.00 | 1,320.00 | 1,296.37 | -0.60% | 70,727 |
| Apr 8, 2026 | 1,310.00 | 1,381.00 | 1,310.00 | 1,328.00 | 1,304.23 | 2.95% | 126,219 |
| Apr 7, 2026 | 1,324.00 | 1,346.00 | 1,286.00 | 1,290.00 | 1,266.91 | -3.01% | 54,094 |
| Apr 2, 2026 | 1,320.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,306.19 | -0.75% | 27,783 |
| Apr 1, 2026 | 1,260.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,316.01 | 5.10% | 257,964 |
| Mar 31, 2026 | 1,250.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,252.18 | 3.24% | 43,493 |
| Mar 30, 2026 | 1,220.00 | 1,280.00 | 1,200.00 | 1,235.00 | 1,212.89 | 0.82% | 58,232 |
| Mar 27, 2026 | 1,215.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,203.07 | 0.41% | 45,854 |
| Mar 26, 2026 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,198.16 | -2.01% | 45,588 |
| Mar 25, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,222.71 | 0.81% | 22,897 |
| Mar 24, 2026 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,212.89 | - | 40,400 |
| Mar 23, 2026 | 1,215.00 | 1,275.00 | 1,175.00 | 1,235.00 | 1,212.89 | -0.40% | 105,055 |
| Mar 20, 2026 | 1,300.00 | 1,320.00 | 1,225.00 | 1,240.00 | 1,217.80 | -1.20% | 99,220 |
| Mar 19, 2026 | 1,325.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,232.54 | -7.04% | 139,455 |
| Mar 18, 2026 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,325.83 | 1.12% | 94,827 |
| Mar 17, 2026 | 1,335.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,311.10 | - | 51,765 |
| Mar 16, 2026 | 1,335.00 | 1,400.00 | 1,309.57 | 1,335.00 | 1,311.10 | 0.75% | 90,613 |
| Mar 13, 2026 | 1,365.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,301.28 | -5.02% | 149,638 |
| Mar 12, 2026 | 1,410.00 | 1,460.00 | 1,344.97 | 1,395.00 | 1,370.03 | -1.06% | 149,436 |
| Mar 11, 2026 | 1,390.00 | 1,441.38 | 1,390.00 | 1,410.00 | 1,384.76 | -1.74% | 71,291 |
| Mar 10, 2026 | 1,420.00 | 1,440.00 | 1,370.00 | 1,435.00 | 1,409.31 | 3.99% | 54,660 |
| Mar 9, 2026 | 1,400.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,355.30 | -2.13% | 137,751 |
| Mar 6, 2026 | 1,430.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,384.76 | -1.74% | 41,261 |
| Mar 5, 2026 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,409.31 | -1.03% | 14,302 |
| Mar 4, 2026 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,424.04 | 2.84% | 63,448 |
| Mar 3, 2026 | 1,485.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,384.76 | -6.00% | 223,634 |
| Mar 2, 2026 | 1,505.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,473.15 | -1.64% | 76,133 |
| Feb 27, 2026 | 1,520.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,497.70 | 0.33% | 19,186 |
| Feb 26, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,492.79 | -0.33% | 19,655 |
| Feb 25, 2026 | 1,515.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,497.70 | 0.33% | 23,402 |
| Feb 24, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,492.79 | -0.33% | 224,996 |