956.00p+44.00 (+4.82%)11 Jul 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

 
     
DateOpenHighLowCloseVolume
Jul 11, 2025924.00p958.00p910.00p956.00p187,894
Jul 10, 2025874.00p912.00p874.00p912.00p107,092
Jul 9, 2025874.00p882.00p854.00p880.00p90,264
Jul 8, 2025860.00p876.00p848.16p872.00p139,544
Jul 7, 2025870.00p882.00p834.00p864.00p205,541
Jul 4, 2025864.00p878.04p854.00p870.00p82,938
Jul 3, 2025848.00p870.00p836.00p870.00p151,679
Jul 2, 2025814.00p870.20p811.32p842.00p448,566
Jul 1, 2025808.00p822.00p794.86p798.00p47,359
Jun 30, 2025826.00p826.00p792.00p814.00p55,679
Jun 27, 2025778.00p818.00p772.00p804.00p93,883
Jun 26, 2025764.00p794.00p748.00p792.00p57,480
Jun 25, 2025760.00p768.00p752.00p758.00p31,438
Jun 24, 2025752.00p774.00p746.00p758.00p33,103
Jun 23, 2025762.00p770.00p742.00p752.00p128,170
Jun 20, 2025772.00p788.00p752.00p752.00p174,749
Jun 19, 2025742.00p776.00p742.00p770.00p122,740
Jun 18, 2025726.00p764.00p726.00p756.00p78,504
Jun 17, 2025726.00p764.00p726.00p754.00p78,682
Jun 16, 2025740.00p764.00p740.00p758.00p28,769
Jun 13, 2025726.00p758.00p726.00p752.00p55,262
Jun 12, 2025742.00p760.00p742.00p760.00p30,248
Jun 11, 2025750.00p758.00p732.00p750.00p87,162
Jun 10, 2025754.00p776.00p750.00p750.00p92,947
Jun 9, 2025750.00p772.00p750.00p762.00p114,149
Jun 6, 2025702.00p758.00p702.00p754.00p38,708
Jun 5, 2025696.00p744.00p696.00p736.00p53,578
Jun 4, 2025690.00p726.00p690.00p718.00p51,103
Jun 3, 2025680.00p726.00p680.00p706.00p38,396
Jun 2, 2025710.00p728.00p689.81p700.00p106,739
May 30, 2025728.00p742.00p705.60p708.00p87,620
May 29, 2025734.00p748.00p712.00p734.00p30,704
May 28, 2025770.00p772.00p724.00p734.00p81,604
May 27, 2025732.00p764.00p721.50p750.00p106,748
May 23, 2025752.00p762.00p728.00p734.00p141,938
May 22, 2025702.00p756.00p680.00p756.00p165,303
May 21, 2025664.00p716.00p664.00p716.00p121,002
May 20, 2025648.00p694.80p612.00p682.00p211,737
May 19, 2025626.00p640.00p624.00p634.00p71,955
May 16, 2025626.00p628.00p613.74p626.00p59,740
May 15, 2025626.00p626.00p588.00p618.00p38,106
May 14, 2025604.00p626.00p600.00p610.00p28,002
May 13, 2025606.00p626.00p586.00p612.00p47,939
May 12, 2025588.00p616.00p584.00p612.00p80,809
May 9, 2025624.00p624.00p580.00p580.00p41,358
May 8, 2025590.00p616.00p590.00p598.00p33,657
May 7, 2025590.00p606.00p578.00p606.00p37,577
May 6, 2025594.00p622.34p580.00p600.00p108,944
May 2, 2025582.00p596.00p576.00p586.00p58,086
May 1, 2025580.00p591.00p574.00p582.00p58,478
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00