Secure Trust Bank PLC (LON:STB)
London · Delayed Price · Currency is GBP · Price in GBX 1,390.00
+36.00 (2.66%)
Apr 17, 2026, 5:15 PM GMT
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,382.00 | 1,410.00 | 1,352.00 | 1,404.00 | - | 3.69% | 122,109 |
| Apr 16, 2026 | 1,354.00 | 1,368.00 | 1,322.00 | 1,354.00 | 1,354.00 | 0.74% | 135,787 |
| Apr 15, 2026 | 1,332.00 | 1,354.00 | 1,318.00 | 1,344.00 | 1,344.00 | 1.05% | 90,618 |
| Apr 14, 2026 | 1,326.00 | 1,340.00 | 1,318.50 | 1,330.00 | 1,330.00 | 0.15% | 49,162 |
| Apr 13, 2026 | 1,292.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,328.00 | 0.61% | 26,856 |
| Apr 10, 2026 | 1,328.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,320.00 | - | 132,987 |
| Apr 9, 2026 | 1,346.00 | 1,326.00 | 1,298.00 | 1,320.00 | 1,320.00 | -0.60% | 70,727 |
| Apr 8, 2026 | 1,310.00 | 1,381.00 | 1,310.00 | 1,328.00 | 1,328.00 | 2.95% | 126,219 |
| Apr 7, 2026 | 1,324.00 | 1,346.00 | 1,286.00 | 1,290.00 | 1,290.00 | -3.01% | 54,094 |
| Apr 2, 2026 | 1,320.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | -0.75% | 27,783 |
| Apr 1, 2026 | 1,260.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,340.00 | 5.10% | 257,964 |
| Mar 31, 2026 | 1,250.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,275.00 | 3.24% | 43,493 |
| Mar 30, 2026 | 1,220.00 | 1,280.00 | 1,200.00 | 1,235.00 | 1,235.00 | 0.82% | 58,232 |
| Mar 27, 2026 | 1,215.75 | 1,230.00 | 1,190.00 | 1,225.00 | 1,225.00 | 0.41% | 45,863 |
| Mar 26, 2026 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | -2.01% | 45,588 |
| Mar 25, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.81% | 22,897 |
| Mar 24, 2026 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,235.00 | - | 40,400 |
| Mar 23, 2026 | 1,215.00 | 1,275.00 | 1,175.00 | 1,235.00 | 1,235.00 | -0.40% | 105,055 |
| Mar 20, 2026 | 1,300.00 | 1,320.00 | 1,225.00 | 1,240.00 | 1,240.00 | -1.20% | 99,220 |
| Mar 19, 2026 | 1,325.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,255.00 | -7.04% | 139,455 |
| Mar 18, 2026 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.12% | 94,827 |
| Mar 17, 2026 | 1,335.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,335.00 | - | 51,765 |
| Mar 16, 2026 | 1,335.00 | 1,400.00 | 1,309.57 | 1,335.00 | 1,335.00 | 0.75% | 90,613 |
| Mar 13, 2026 | 1,365.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,325.00 | -5.02% | 149,638 |
| Mar 12, 2026 | 1,410.00 | 1,460.00 | 1,344.97 | 1,395.00 | 1,395.00 | -1.06% | 149,436 |
| Mar 11, 2026 | 1,390.00 | 1,441.38 | 1,390.00 | 1,410.00 | 1,410.00 | -1.74% | 71,291 |
| Mar 10, 2026 | 1,420.00 | 1,440.00 | 1,370.00 | 1,435.00 | 1,435.00 | 3.99% | 54,660 |
| Mar 9, 2026 | 1,400.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.13% | 137,751 |
| Mar 6, 2026 | 1,430.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.74% | 41,261 |
| Mar 5, 2026 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | -1.03% | 14,302 |
| Mar 4, 2026 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,450.00 | 2.84% | 63,448 |
| Mar 3, 2026 | 1,485.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,410.00 | -6.00% | 223,634 |
| Mar 2, 2026 | 1,505.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,500.00 | -1.64% | 76,133 |
| Feb 27, 2026 | 1,520.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 19,186 |
| Feb 26, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.33% | 19,655 |
| Feb 25, 2026 | 1,515.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 23,402 |
| Feb 24, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | -0.33% | 224,996 |
| Feb 23, 2026 | 1,520.00 | 1,535.00 | 1,514.22 | 1,525.00 | 1,525.00 | - | 43,261 |
| Feb 20, 2026 | 1,525.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.33% | 46,032 |
| Feb 19, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,520.00 | -0.65% | 17,099 |
| Feb 18, 2026 | 1,515.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,530.00 | 0.99% | 73,714 |
| Feb 17, 2026 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2.02% | 77,285 |
| Feb 16, 2026 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.33% | 37,445 |
| Feb 13, 2026 | 1,490.00 | 1,514.25 | 1,480.00 | 1,505.00 | 1,505.00 | 1.01% | 81,078 |
| Feb 12, 2026 | 1,505.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 49,004 |
| Feb 11, 2026 | 1,505.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 43,455 |
| Feb 10, 2026 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.66% | 63,743 |
| Feb 9, 2026 | 1,515.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,505.00 | -0.66% | 34,367 |
| Feb 6, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.98% | 96,182 |
| Feb 5, 2026 | 1,455.00 | 1,530.00 | 1,443.50 | 1,530.00 | 1,530.00 | 5.15% | 106,199 |