1. Share Prices

  2. Secure Trust Bank PLC (STB)

976.00p+4.00 (+0.41%)06 Nov 2025, 08:30
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
Nov 5, 2025992.00p992.00p958.00p972.00p96,696
Nov 4, 2025964.00p970.00p952.00p970.00p31,003
Nov 3, 2025992.00p992.00p956.00p968.00p50,803
Oct 31, 2025970.00p978.00p956.00p974.00p121,927
Oct 30, 2025968.00p968.00p952.00p964.00p43,886
Oct 29, 2025956.00p970.00p946.00p956.00p38,319
Oct 28, 2025950.00p966.00p950.00p960.00p34,703
Oct 27, 2025930.00p990.00p930.00p956.00p105,226
Oct 24, 2025926.00p958.00p926.00p940.00p58,383
Oct 23, 2025910.00p944.00p908.00p936.00p106,585
Oct 22, 2025902.00p930.00p876.00p914.00p82,503
Oct 21, 2025878.00p892.00p858.00p888.00p125,223
Oct 20, 2025870.00p876.00p832.00p860.00p418,447
Oct 17, 2025900.00p900.00p846.00p884.00p178,114
Oct 16, 2025906.00p936.00p875.03p908.00p188,212
Oct 15, 2025912.00p924.00p894.78p906.00p146,427
Oct 14, 2025922.00p950.00p912.00p916.00p167,546
Oct 13, 2025928.00p956.00p896.41p938.00p368,560
Oct 10, 20251000.00p1000.00p940.00p948.00p300,476
Oct 9, 20251050.00p1075.00p942.00p966.00p848,933
Oct 8, 20251210.00p1245.00p1195.00p1210.00p319,103
Oct 7, 20251170.00p1195.00p1165.00p1185.00p31,027
Oct 6, 20251150.00p1195.00p1143.30p1185.00p84,713
Oct 3, 20251150.00p1170.00p1150.00p1150.00p30,675
Oct 2, 20251150.00p1180.00p1150.00p1165.00p62,562
Oct 1, 20251125.00p1180.00p1125.00p1165.00p61,414
Sep 30, 20251145.00p1155.00p1125.00p1145.00p54,283
Sep 29, 20251115.00p1150.00p1115.00p1135.00p56,071
Sep 26, 20251100.00p1140.00p1095.00p1135.00p48,662
Sep 25, 20251080.00p1120.00p1075.00p1100.00p71,351
Sep 24, 20251110.00p1130.00p1095.00p1115.00p39,367
Sep 23, 20251090.00p1120.00p1070.00p1115.00p87,723
Sep 22, 2025992.00p1090.00p992.00p1080.00p137,407
Sep 19, 20251030.00p1050.00p1010.00p1015.00p146,329
Sep 18, 20251035.00p1055.00p1007.00p1030.00p40,493
Sep 17, 20251045.00p1045.00p1000.00p1040.00p61,650
Sep 16, 20251040.00p1070.00p1012.01p1025.00p46,659
Sep 15, 20251030.00p1045.00p1025.00p1040.00p43,143
Sep 12, 20251030.00p1050.00p1005.00p1030.00p77,505
Sep 11, 20251015.00p1035.00p996.19p1025.00p150,454
Sep 10, 20251090.00p1090.00p1010.00p1015.00p69,686
Sep 9, 20251045.00p1060.00p1035.00p1035.00p38,317
Sep 8, 20251070.00p1090.00p1045.00p1045.00p35,512
Sep 5, 20251095.00p1095.00p1060.00p1065.00p34,336
Sep 4, 20251075.00p1085.00p1050.00p1065.00p33,264
Sep 3, 20251050.00p1095.00p1031.49p1060.00p84,745
Sep 2, 20251095.00p1115.00p1040.85p1045.00p166,044
Sep 1, 20251130.00p1130.00p1073.90p1095.00p93,716
Aug 29, 20251120.00p1185.00p1074.81p1110.00p160,365
Aug 28, 20251110.00p1155.00p1110.00p1130.00p55,437
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC179.0015.48
Watches Of Switzerland Group PLC414.006.15
Tate & Lyle PLC400.806.03
Imi PLC2,538.005.66
Ceres Power Holdings PLC392.005.43
Hochschild Mining PLC337.485.26

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.72-12.55
Smith & Nephew PLC1,268.00-9.01
Ashmore Group PLC171.00-8.75
Howden Joinery Group PLC828.50-4.88
Metlen Energy & Metals PLC43.95-4.77
Games Workshop Group PLC15,530.00-4.14