1. Share Prices

  2. Secure Trust Bank PLC (STB)

434.00p-10.00 (-2.25%)10 Mar 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
Mar 10, 2025445.00p463.00p431.00p434.00p35,213
Mar 7, 2025440.00p453.00p433.00p444.00p13,295
Mar 6, 2025452.00p460.00p430.00p430.00p51,065
Mar 5, 2025449.00p461.00p444.00p454.00p495,403
Mar 4, 2025439.00p450.00p421.00p448.00p83,467
Mar 3, 2025429.00p440.00p416.00p433.00p45,629
Feb 28, 2025426.00p433.00p423.00p433.00p38,910
Feb 27, 2025426.00p436.80p425.00p433.00p60,721
Feb 26, 2025430.00p432.00p426.00p426.00p20,824
Feb 25, 2025420.00p432.00p408.00p425.00p27,763
Feb 24, 2025430.00p436.00p422.00p422.00p21,879
Feb 21, 2025430.00p431.00p416.00p428.00p147,481
Feb 20, 2025431.00p436.00p414.00p423.00p143,606
Feb 19, 2025415.00p434.76p409.00p428.00p76,649
Feb 18, 2025425.00p434.00p406.45p416.00p115,827
Feb 17, 2025476.00p479.00p417.00p430.00p95,860
Feb 14, 2025466.00p473.00p462.00p470.00p85,087
Feb 13, 2025462.00p473.00p460.00p467.00p68,800
Feb 12, 2025449.00p474.00p440.00p474.00p371,898
Feb 11, 2025457.00p459.00p450.00p457.00p32,901
Feb 10, 2025446.75p457.00p437.00p452.00p160,885
Feb 7, 2025445.00p449.00p436.00p445.00p173,731
Feb 6, 2025432.00p450.00p421.00p443.00p86,516
Feb 5, 2025427.00p438.00p421.00p431.00p23,942
Feb 4, 2025421.00p434.00p414.00p425.00p53,375
Feb 3, 2025450.00p450.00p420.00p425.00p39,215
Jan 31, 2025437.00p441.00p428.60p440.00p57,985
Jan 30, 2025447.00p449.00p431.00p432.00p69,579
Jan 29, 2025443.00p450.00p427.00p442.00p29,251
Jan 28, 2025434.00p459.00p426.00p444.00p50,817
Jan 27, 2025448.00p454.00p433.00p433.00p57,820
Jan 24, 2025463.00p463.00p446.00p448.00p86,368
Jan 23, 2025440.00p465.56p440.00p460.00p203,100
Jan 22, 2025469.00p470.00p443.99p446.00p333,623
Jan 21, 2025360.00p468.00p360.00p462.00p869,753
Jan 20, 2025354.00p361.00p348.00p348.00p72,375
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
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.