1. Share Prices

  2. Secure Trust Bank PLC (STB)

1,115.00p+25.00 (+2.29%)06 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Secure Trust Bank PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251090.00p1120.00p1080.00p1115.00p356,191
Aug 5, 20251110.00p1115.00p1075.00p1090.00p152,917
Aug 4, 20251080.00p1175.00p1080.00p1095.00p471,004
Aug 1, 20251000.00p1005.00p942.40p974.00p229,022
Jul 31, 2025992.00p1005.00p956.00p1000.00p115,322
Jul 30, 2025994.00p1005.00p956.80p974.00p136,874
Jul 29, 20251015.00p1025.00p987.14p994.00p84,544
Jul 28, 20251040.00p1050.00p1000.00p1005.00p116,881
Jul 25, 20251015.00p1040.00p978.00p1025.00p101,802
Jul 24, 20251030.00p1030.00p992.00p1000.00p21,588
Jul 23, 20251000.00p1011.50p974.00p1005.00p35,755
Jul 22, 20251025.00p1030.00p986.00p1000.00p100,489
Jul 21, 20251020.00p1020.00p984.00p1005.00p58,200
Jul 18, 20251000.00p1025.00p1000.00p1000.00p46,864
Jul 17, 2025982.00p1030.00p972.00p1015.00p284,304
Jul 16, 2025954.00p994.00p953.20p984.00p86,602
Jul 15, 2025964.00p996.00p947.40p972.00p69,002
Jul 14, 2025942.00p970.00p940.00p960.00p193,898
Jul 11, 2025924.00p958.00p910.00p956.00p187,894
Jul 10, 2025874.00p912.00p874.00p912.00p107,092
Jul 9, 2025874.00p882.00p854.00p880.00p90,264
Jul 8, 2025860.00p876.00p848.16p872.00p139,544
Jul 7, 2025870.00p882.00p834.00p864.00p205,541
Jul 4, 2025864.00p878.04p854.00p870.00p82,938
Jul 3, 2025848.00p870.00p836.00p870.00p151,679
Jul 2, 2025814.00p870.20p811.32p842.00p448,566
Jul 1, 2025808.00p822.00p794.86p798.00p47,359
Jun 30, 2025826.00p826.00p792.00p814.00p55,679
Jun 27, 2025778.00p818.00p772.00p804.00p93,883
Jun 26, 2025764.00p794.00p748.00p792.00p57,480
Jun 25, 2025760.00p768.00p752.00p758.00p31,438
Jun 24, 2025752.00p774.00p746.00p758.00p33,103
Jun 23, 2025762.00p770.00p742.00p752.00p128,170
Jun 20, 2025772.00p788.00p752.00p752.00p174,749
Jun 19, 2025742.00p776.00p742.00p770.00p122,740
Jun 18, 2025726.00p764.00p726.00p756.00p78,504
Jun 17, 2025726.00p764.00p726.00p754.00p78,682
Jun 16, 2025740.00p764.00p740.00p758.00p28,769
Jun 13, 2025726.00p758.00p726.00p752.00p55,262
Jun 12, 2025742.00p760.00p742.00p760.00p30,248
Jun 11, 2025750.00p758.00p732.00p750.00p87,162
Jun 10, 2025754.00p776.00p750.00p750.00p92,947
Jun 9, 2025750.00p772.00p750.00p762.00p114,149
Jun 6, 2025702.00p758.00p702.00p754.00p38,708
Jun 5, 2025696.00p744.00p696.00p736.00p53,578
Jun 4, 2025690.00p726.00p690.00p718.00p51,103
Jun 3, 2025680.00p726.00p680.00p706.00p38,396
Jun 2, 2025710.00p728.00p689.81p700.00p106,739
May 30, 2025728.00p742.00p705.60p708.00p87,620
May 29, 2025734.00p748.00p712.00p734.00p30,704
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.