434.00p-10.00 (-2.25%)10 Mar 2025, 16:35
Secure Trust Bank PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 10, 2025 | 445.00p | 463.00p | 431.00p | 434.00p | 35,213 |
Mar 7, 2025 | 440.00p | 453.00p | 433.00p | 444.00p | 13,295 |
Mar 6, 2025 | 452.00p | 460.00p | 430.00p | 430.00p | 51,065 |
Mar 5, 2025 | 449.00p | 461.00p | 444.00p | 454.00p | 495,403 |
Mar 4, 2025 | 439.00p | 450.00p | 421.00p | 448.00p | 83,467 |
Mar 3, 2025 | 429.00p | 440.00p | 416.00p | 433.00p | 45,629 |
Feb 28, 2025 | 426.00p | 433.00p | 423.00p | 433.00p | 38,910 |
Feb 27, 2025 | 426.00p | 436.80p | 425.00p | 433.00p | 60,721 |
Feb 26, 2025 | 430.00p | 432.00p | 426.00p | 426.00p | 20,824 |
Feb 25, 2025 | 420.00p | 432.00p | 408.00p | 425.00p | 27,763 |
Feb 24, 2025 | 430.00p | 436.00p | 422.00p | 422.00p | 21,879 |
Feb 21, 2025 | 430.00p | 431.00p | 416.00p | 428.00p | 147,481 |
Feb 20, 2025 | 431.00p | 436.00p | 414.00p | 423.00p | 143,606 |
Feb 19, 2025 | 415.00p | 434.76p | 409.00p | 428.00p | 76,649 |
Feb 18, 2025 | 425.00p | 434.00p | 406.45p | 416.00p | 115,827 |
Feb 17, 2025 | 476.00p | 479.00p | 417.00p | 430.00p | 95,860 |
Feb 14, 2025 | 466.00p | 473.00p | 462.00p | 470.00p | 85,087 |
Feb 13, 2025 | 462.00p | 473.00p | 460.00p | 467.00p | 68,800 |
Feb 12, 2025 | 449.00p | 474.00p | 440.00p | 474.00p | 371,898 |
Feb 11, 2025 | 457.00p | 459.00p | 450.00p | 457.00p | 32,901 |
Feb 10, 2025 | 446.75p | 457.00p | 437.00p | 452.00p | 160,885 |
Feb 7, 2025 | 445.00p | 449.00p | 436.00p | 445.00p | 173,731 |
Feb 6, 2025 | 432.00p | 450.00p | 421.00p | 443.00p | 86,516 |
Feb 5, 2025 | 427.00p | 438.00p | 421.00p | 431.00p | 23,942 |
Feb 4, 2025 | 421.00p | 434.00p | 414.00p | 425.00p | 53,375 |
Feb 3, 2025 | 450.00p | 450.00p | 420.00p | 425.00p | 39,215 |
Jan 31, 2025 | 437.00p | 441.00p | 428.60p | 440.00p | 57,985 |
Jan 30, 2025 | 447.00p | 449.00p | 431.00p | 432.00p | 69,579 |
Jan 29, 2025 | 443.00p | 450.00p | 427.00p | 442.00p | 29,251 |
Jan 28, 2025 | 434.00p | 459.00p | 426.00p | 444.00p | 50,817 |
Jan 27, 2025 | 448.00p | 454.00p | 433.00p | 433.00p | 57,820 |
Jan 24, 2025 | 463.00p | 463.00p | 446.00p | 448.00p | 86,368 |
Jan 23, 2025 | 440.00p | 465.56p | 440.00p | 460.00p | 203,100 |
Jan 22, 2025 | 469.00p | 470.00p | 443.99p | 446.00p | 333,623 |
Jan 21, 2025 | 360.00p | 468.00p | 360.00p | 462.00p | 869,753 |
Jan 20, 2025 | 354.00p | 361.00p | 348.00p | 348.00p | 72,375 |
Jan 17, 2025 | 353.00p | 358.00p | 345.20p | 350.00p | 186,634 |
Jan 16, 2025 | 358.00p | 362.00p | 352.00p | 358.00p | 6,513 |
Jan 15, 2025 | 356.00p | 362.00p | 348.23p | 358.00p | 34,428 |
Jan 14, 2025 | 356.00p | 362.00p | 350.00p | 353.00p | 72,543 |
Jan 13, 2025 | 351.00p | 354.40p | 344.84p | 353.00p | 375,460 |
Jan 10, 2025 | 350.00p | 352.00p | 340.00p | 349.00p | 333,295 |
Jan 9, 2025 | 352.00p | 354.00p | 339.55p | 347.00p | 336,111 |
Jan 8, 2025 | 354.00p | 359.00p | 347.00p | 352.00p | 292,767 |
Jan 7, 2025 | 356.00p | 362.80p | 354.00p | 354.00p | 23,363 |
Jan 6, 2025 | 366.00p | 367.00p | 355.70p | 358.00p | 29,966 |
Jan 3, 2025 | 355.00p | 359.00p | 354.00p | 355.00p | 47,063 |
Jan 2, 2025 | 362.00p | 368.00p | 355.00p | 355.00p | 23,575 |
Dec 31, 2024 | 361.00p | 363.00p | 355.00p | 362.00p | 56,705 |
Dec 30, 2024 | 366.00p | 369.00p | 358.97p | 360.00p | 166,231 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Assura PLC | 46.56 | 14.29 |
Sirius Real Estate LD | 82.55 | 4.30 |
Primary Health Properties PLC | 93.90 | 3.76 |
Kingfisher PLC | 268.60 | 3.67 |
Whitbread PLC | 2,598.00 | 3.34 |
Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
Company | Price | % Chg |
---|---|---|
Clarkson PLC | 3,455.00 | -21.66 |
Alpha Group International PLC | 2,390.00 | -10.15 |
Entain PLC | 661.20 | -8.62 |
Rolls-Royce Holdings PLC | 732.80 | -8.56 |
Travis Perkins PLC | 580.50 | -8.37 |
Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.