1. Share Prices

  2. Secure Trust Bank PLC (STB)

886.00p+4.00 (+0.45%)23 Aug 2024, 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
Aug 23, 2024882.00p886.28p870.64p886.00p8,791
Aug 22, 2024872.00p882.00p853.44p882.00p23,655
Aug 21, 2024868.00p884.50p852.00p876.00p12,239
Aug 20, 2024862.00p880.00p842.00p870.00p53,191
Aug 19, 2024846.00p868.80p827.28p858.00p46,329
Aug 16, 2024846.00p854.00p840.00p848.00p18,255
Aug 15, 2024838.00p846.00p815.00p846.00p42,554
Aug 14, 2024850.00p854.00p798.00p820.00p80,852
Aug 13, 2024856.00p856.00p851.00p854.00p6,771
Aug 12, 2024854.00p856.00p850.00p850.00p22,568
Aug 9, 2024842.00p858.00p842.00p850.00p28,572
Aug 8, 2024850.00p854.00p841.60p850.00p17,211
Aug 7, 2024844.00p858.00p844.00p850.00p5,032
Aug 6, 2024850.00p870.00p830.20p858.00p14,301
Aug 5, 2024830.00p830.00p802.00p820.00p26,926
Aug 2, 2024864.00p870.00p858.00p862.00p150,623
Aug 1, 2024864.00p870.00p846.00p860.00p11,783
Jul 31, 2024850.00p866.96p850.00p860.00p14,495
Jul 30, 2024860.00p868.00p842.00p868.00p31,480
Jul 29, 2024820.00p854.00p812.00p840.00p21,932
Jul 26, 2024800.00p820.00p782.00p820.00p62,020
Jul 25, 2024800.00p806.30p774.00p800.00p19,735
Jul 24, 2024800.00p806.20p772.00p788.00p146,804
Jul 23, 2024774.00p808.00p772.00p796.00p14,841
Jul 22, 2024786.00p800.00p772.00p786.00p4,536
Jul 19, 2024790.00p808.00p770.00p800.00p19,109
Jul 18, 2024800.00p804.10p782.00p800.00p17,336
Jul 17, 2024798.00p808.00p774.00p796.00p5,575
Jul 16, 2024776.00p806.00p776.00p790.00p33,958
Jul 15, 2024772.00p808.00p770.00p800.00p38,673
Jul 12, 2024790.00p800.00p776.00p800.00p45,483
Jul 11, 2024776.00p804.00p773.60p798.00p6,858
Jul 10, 2024770.00p790.00p770.00p770.00p2,493
Jul 9, 2024762.00p784.00p762.00p784.00p9,752
Jul 8, 2024770.00p808.00p762.00p770.00p14,576
Jul 5, 2024780.00p794.00p764.00p774.00p8,793
Jul 4, 2024770.00p794.00p770.00p792.00p10,784
Jul 3, 2024774.00p790.00p770.00p770.00p21,219
Jul 2, 2024766.00p796.00p764.00p784.00p32,916
Jul 1, 2024798.00p800.00p762.00p790.00p43,564
Jun 28, 2024792.00p792.00p776.80p792.00p3,597
Jun 27, 2024772.00p798.00p770.00p774.00p18,545
Jun 26, 2024780.00p798.00p762.00p780.00p281,571
Jun 25, 2024762.00p776.00p762.00p774.00p127,357
Jun 24, 2024794.00p804.00p760.00p768.00p71,367
Jun 21, 2024806.00p820.00p794.00p800.00p9,204
Jun 20, 2024800.00p806.00p773.30p796.00p33,481
Jun 19, 2024816.43p840.00p792.08p809.00p14,501
Jun 18, 2024810.00p838.00p804.00p821.00p6,401
Jun 17, 2024800.00p846.00p800.00p828.00p59,347
123456
Showing 1 to 50 of 253

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.