1. Share Prices

  2. Secure Trust Bank PLC (STB)

348.00p-2.00 (-0.57%)20 Jan 2025, 16:35
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
Jan 17, 2025353.00p358.00p345.20p350.00p186,634
Jan 16, 2025358.00p362.00p352.00p358.00p6,513
Jan 15, 2025356.00p362.00p348.23p358.00p34,428
Jan 14, 2025356.00p362.00p350.00p353.00p72,543
Jan 13, 2025351.00p354.40p344.84p353.00p375,460
Jan 10, 2025350.00p352.00p340.00p349.00p333,295
Jan 9, 2025352.00p354.00p339.55p347.00p336,111
Jan 8, 2025354.00p359.00p347.00p352.00p292,767
Jan 7, 2025356.00p362.80p354.00p354.00p23,363
Jan 6, 2025366.00p367.00p355.70p358.00p29,966
Jan 3, 2025355.00p359.00p354.00p355.00p47,063
Jan 2, 2025362.00p368.00p355.00p355.00p23,575
Dec 31, 2024361.00p363.00p355.00p362.00p56,705
Dec 30, 2024366.00p369.00p358.97p360.00p166,231
Dec 27, 2024357.00p366.00p354.00p360.00p184,087
Dec 24, 2024354.00p359.00p348.00p352.00p84,231
Dec 23, 2024345.00p355.00p337.00p355.00p46,593
Dec 20, 2024348.00p358.00p339.00p339.00p96,613
Dec 19, 2024350.00p358.00p336.94p348.00p68,136
Dec 18, 2024352.00p358.00p347.00p350.00p213,767
Dec 17, 2024351.00p354.00p331.00p349.00p71,693
Dec 16, 2024364.00p371.00p350.00p354.00p77,776
Dec 13, 2024359.00p374.00p355.00p356.00p46,671
Dec 12, 2024360.00p363.44p351.00p358.00p104,580
Dec 11, 2024345.00p378.82p340.35p360.00p293,687
Dec 10, 2024351.00p367.00p344.00p348.00p110,325
Dec 9, 2024356.00p376.00p351.00p353.00p171,857
Dec 6, 2024359.00p362.00p353.00p353.00p38,572
Dec 5, 2024360.00p369.00p346.00p354.00p2,113,803
Dec 4, 2024361.00p368.00p352.25p358.00p92,150
Dec 3, 2024357.00p373.00p357.00p357.00p54,256
Dec 2, 2024370.00p373.00p357.00p357.00p18,412
Nov 29, 2024397.00p403.00p367.00p369.00p748,764
Nov 28, 2024346.00p393.00p338.00p392.00p215,994
Nov 27, 2024355.00p364.00p342.00p348.00p59,826
Nov 26, 2024360.00p369.00p349.60p353.00p41,653
Nov 25, 2024360.00p376.00p348.00p359.00p57,409
Nov 22, 2024371.00p384.00p356.00p356.00p74,071
Nov 21, 2024383.00p415.00p365.00p367.00p114,268
Nov 20, 2024394.00p413.90p384.00p384.00p28,682
Nov 19, 2024400.00p415.00p390.00p392.00p37,814
Nov 18, 2024418.00p420.00p388.08p392.00p115,295
Nov 15, 2024408.00p417.00p400.13p408.00p56,620
Nov 14, 2024401.00p413.00p400.00p402.00p119,945
Nov 13, 2024386.00p411.00p373.00p397.00p222,638
Nov 12, 2024426.00p439.00p397.00p397.00p267,575
Nov 11, 2024426.00p430.00p410.00p411.00p168,508
Nov 8, 2024442.00p474.00p417.00p417.00p183,302
Nov 7, 2024465.00p489.00p441.00p447.00p88,865
Nov 6, 2024482.00p500.00p455.00p455.00p98,475
123456
Showing 1 to 50 of 252

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Wood Group (John) PLC70.352.85
Anglo American PLC2,620.502.85
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC376.60-7.06
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50