956.00p+44.00 (+4.82%)11 Jul 2025, 16:35
Secure Trust Bank PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 924.00p | 958.00p | 910.00p | 956.00p | 187,894 |
Jul 10, 2025 | 874.00p | 912.00p | 874.00p | 912.00p | 107,092 |
Jul 9, 2025 | 874.00p | 882.00p | 854.00p | 880.00p | 90,264 |
Jul 8, 2025 | 860.00p | 876.00p | 848.16p | 872.00p | 139,544 |
Jul 7, 2025 | 870.00p | 882.00p | 834.00p | 864.00p | 205,541 |
Jul 4, 2025 | 864.00p | 878.04p | 854.00p | 870.00p | 82,938 |
Jul 3, 2025 | 848.00p | 870.00p | 836.00p | 870.00p | 151,679 |
Jul 2, 2025 | 814.00p | 870.20p | 811.32p | 842.00p | 448,566 |
Jul 1, 2025 | 808.00p | 822.00p | 794.86p | 798.00p | 47,359 |
Jun 30, 2025 | 826.00p | 826.00p | 792.00p | 814.00p | 55,679 |
Jun 27, 2025 | 778.00p | 818.00p | 772.00p | 804.00p | 93,883 |
Jun 26, 2025 | 764.00p | 794.00p | 748.00p | 792.00p | 57,480 |
Jun 25, 2025 | 760.00p | 768.00p | 752.00p | 758.00p | 31,438 |
Jun 24, 2025 | 752.00p | 774.00p | 746.00p | 758.00p | 33,103 |
Jun 23, 2025 | 762.00p | 770.00p | 742.00p | 752.00p | 128,170 |
Jun 20, 2025 | 772.00p | 788.00p | 752.00p | 752.00p | 174,749 |
Jun 19, 2025 | 742.00p | 776.00p | 742.00p | 770.00p | 122,740 |
Jun 18, 2025 | 726.00p | 764.00p | 726.00p | 756.00p | 78,504 |
Jun 17, 2025 | 726.00p | 764.00p | 726.00p | 754.00p | 78,682 |
Jun 16, 2025 | 740.00p | 764.00p | 740.00p | 758.00p | 28,769 |
Jun 13, 2025 | 726.00p | 758.00p | 726.00p | 752.00p | 55,262 |
Jun 12, 2025 | 742.00p | 760.00p | 742.00p | 760.00p | 30,248 |
Jun 11, 2025 | 750.00p | 758.00p | 732.00p | 750.00p | 87,162 |
Jun 10, 2025 | 754.00p | 776.00p | 750.00p | 750.00p | 92,947 |
Jun 9, 2025 | 750.00p | 772.00p | 750.00p | 762.00p | 114,149 |
Jun 6, 2025 | 702.00p | 758.00p | 702.00p | 754.00p | 38,708 |
Jun 5, 2025 | 696.00p | 744.00p | 696.00p | 736.00p | 53,578 |
Jun 4, 2025 | 690.00p | 726.00p | 690.00p | 718.00p | 51,103 |
Jun 3, 2025 | 680.00p | 726.00p | 680.00p | 706.00p | 38,396 |
Jun 2, 2025 | 710.00p | 728.00p | 689.81p | 700.00p | 106,739 |
May 30, 2025 | 728.00p | 742.00p | 705.60p | 708.00p | 87,620 |
May 29, 2025 | 734.00p | 748.00p | 712.00p | 734.00p | 30,704 |
May 28, 2025 | 770.00p | 772.00p | 724.00p | 734.00p | 81,604 |
May 27, 2025 | 732.00p | 764.00p | 721.50p | 750.00p | 106,748 |
May 23, 2025 | 752.00p | 762.00p | 728.00p | 734.00p | 141,938 |
May 22, 2025 | 702.00p | 756.00p | 680.00p | 756.00p | 165,303 |
May 21, 2025 | 664.00p | 716.00p | 664.00p | 716.00p | 121,002 |
May 20, 2025 | 648.00p | 694.80p | 612.00p | 682.00p | 211,737 |
May 19, 2025 | 626.00p | 640.00p | 624.00p | 634.00p | 71,955 |
May 16, 2025 | 626.00p | 628.00p | 613.74p | 626.00p | 59,740 |
May 15, 2025 | 626.00p | 626.00p | 588.00p | 618.00p | 38,106 |
May 14, 2025 | 604.00p | 626.00p | 600.00p | 610.00p | 28,002 |
May 13, 2025 | 606.00p | 626.00p | 586.00p | 612.00p | 47,939 |
May 12, 2025 | 588.00p | 616.00p | 584.00p | 612.00p | 80,809 |
May 9, 2025 | 624.00p | 624.00p | 580.00p | 580.00p | 41,358 |
May 8, 2025 | 590.00p | 616.00p | 590.00p | 598.00p | 33,657 |
May 7, 2025 | 590.00p | 606.00p | 578.00p | 606.00p | 37,577 |
May 6, 2025 | 594.00p | 622.34p | 580.00p | 600.00p | 108,944 |
May 2, 2025 | 582.00p | 596.00p | 576.00p | 586.00p | 58,086 |
May 1, 2025 | 580.00p | 591.00p | 574.00p | 582.00p | 58,478 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.