1. Share Prices

  2. Secure Trust Bank PLC (STB)

340.00p-10.00 (-2.86%)19 Dec 2024, 11:29
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 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
Nov 5, 2024504.00p554.00p484.00p484.00p373,693
Nov 4, 2024474.00p540.00p465.00p494.00p519,932
Nov 1, 2024456.00p500.00p440.00p474.00p1,098,310
Oct 31, 2024576.00p598.00p560.00p566.00p87,770
Oct 30, 2024610.00p616.00p532.00p552.00p664,937
Oct 29, 2024674.00p676.00p612.10p620.00p145,438
Oct 28, 2024782.00p788.00p632.38p642.00p195,194
Oct 25, 2024800.00p810.00p782.00p782.00p34,731
Oct 24, 2024790.00p802.00p790.00p794.00p12,153
Oct 23, 2024784.00p810.00p782.00p782.00p12,072
Oct 22, 2024812.00p818.00p787.40p800.00p143,886
Oct 21, 2024820.00p838.00p814.00p818.00p2,748
Oct 18, 2024820.00p826.00p810.00p820.00p14,388
Oct 17, 2024816.00p820.00p812.08p818.00p14,693
Oct 16, 2024822.00p825.50p814.00p820.00p13,889
Oct 15, 2024822.00p856.00p810.00p814.00p28,357
Oct 14, 2024812.00p860.00p808.00p826.00p9,780
Oct 11, 2024822.00p824.00p810.28p822.00p1,707
Oct 10, 2024802.00p862.00p800.00p804.00p5,009
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC148.507.07
Pennon Group PLC607.003.67
W.A.G Payment Solutions PLC79.802.31
Severn Trent PLC2,594.001.73
Mitchells & Butlers PLC243.501.46
Firstgroup PLC168.000.78

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,421.00-5.39
Ceres Power Holdings PLC167.70-4.44
Intermediate Capital Group PLC2,042.00-4.31
Future PLC952.50-3.89
Pershing Square Holdings LTD3,730.00-3.82
Experian PLC3,473.00-3.77