1. Share Prices

  2. Secure Trust Bank PLC (STB)

1,020.00p-15.00 (-1.45%)12 Dec 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
Dec 11, 20251025.00p1040.00p1020.00p1035.00p10,990
Dec 10, 20251015.00p1035.00p1010.00p1035.00p20,052
Dec 9, 20251005.00p1030.00p982.00p1030.00p22,979
Dec 8, 20251020.00p1045.00p1005.00p1010.00p24,099
Dec 5, 20251020.00p1035.00p1015.00p1030.00p6,141
Dec 4, 20251025.00p1060.00p1005.00p1025.00p26,114
Dec 3, 20251035.00p1055.00p1005.00p1030.00p31,029
Dec 2, 20251000.00p1035.00p986.00p1035.00p35,804
Dec 1, 20251000.00p1020.00p994.00p1010.00p35,220
Nov 28, 2025984.00p1015.00p984.00p1015.00p43,376
Nov 27, 20251000.00p1015.00p996.00p1005.00p13,448
Nov 26, 2025982.00p1025.00p974.00p1010.00p126,286
Nov 25, 2025970.00p1000.00p958.00p984.00p71,086
Nov 24, 2025968.00p1005.00p958.00p964.00p36,629
Nov 21, 20251010.00p1010.00p958.00p964.00p23,713
Nov 20, 20251015.00p1030.00p1005.00p1010.00p81,212
Nov 19, 2025988.00p1025.00p980.00p1020.00p30,173
Nov 18, 20251000.00p1000.00p976.00p992.00p53,805
Nov 17, 20251005.00p1050.00p988.00p1000.00p76,630
Nov 14, 20251005.00p1020.00p989.76p1005.00p28,737
Nov 13, 20251005.00p1025.00p996.00p1020.00p24,113
Nov 12, 20251005.00p1025.00p1000.00p1010.00p35,594
Nov 11, 2025992.00p1020.00p982.00p1010.00p138,668
Nov 10, 2025966.00p1010.00p966.00p1010.00p33,982
Nov 7, 2025972.00p988.00p970.00p980.00p145,697
Nov 6, 2025972.00p990.00p968.00p980.00p37,755
Nov 5, 2025992.00p992.00p958.00p972.00p96,696
Nov 4, 2025964.00p970.00p952.00p970.00p31,003
Nov 3, 2025992.00p992.00p956.00p968.00p50,803
Oct 31, 2025970.00p978.00p956.00p974.00p121,927
Oct 30, 2025968.00p968.00p952.00p964.00p43,886
Oct 29, 2025956.00p970.00p946.00p956.00p38,319
Oct 28, 2025950.00p966.00p950.00p960.00p34,703
Oct 27, 2025930.00p990.00p930.00p956.00p105,226
Oct 24, 2025926.00p958.00p926.00p940.00p58,383
Oct 23, 2025910.00p944.00p908.00p936.00p106,585
Oct 22, 2025902.00p930.00p876.00p914.00p82,503
Oct 21, 2025878.00p892.00p858.00p888.00p125,223
Oct 20, 2025870.00p876.00p832.00p860.00p418,447
Oct 17, 2025900.00p900.00p846.00p884.00p178,114
Oct 16, 2025906.00p936.00p875.03p908.00p188,212
Oct 15, 2025912.00p924.00p894.78p906.00p146,427
Oct 14, 2025922.00p950.00p912.00p916.00p167,546
Oct 13, 2025928.00p956.00p896.41p938.00p368,560
Oct 10, 20251000.00p1000.00p940.00p948.00p300,476
Oct 9, 20251050.00p1075.00p942.00p966.00p848,933
Oct 8, 20251210.00p1245.00p1195.00p1210.00p319,103
Oct 7, 20251170.00p1195.00p1165.00p1185.00p31,027
Oct 6, 20251150.00p1195.00p1143.30p1185.00p84,713
Oct 3, 20251150.00p1170.00p1150.00p1150.00p30,675
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04