Secure Trust Bank PLC (LON:STB)
London
· Delayed Price · Currency is GBP · Price in GBX 1,258.00
+8.00 (0.64%)
Apr 28, 2026, 4:35 PM GMT
Secure Trust Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,250.00 | 1,264.00 | 1,220.00 | 1,258.00 | 1,258.00 | 0.64% | 95,082 |
| Apr 27, 2026 | 1,260.00 | 1,286.00 | 1,211.00 | 1,250.00 | 1,250.00 | -1.73% | 185,008 |
| Apr 24, 2026 | 1,238.00 | 1,280.00 | 1,226.00 | 1,272.00 | 1,272.00 | 1.76% | 67,272 |
| Apr 23, 2026 | 1,314.00 | 1,314.00 | 1,243.20 | 1,250.00 | 1,250.00 | -5.59% | 127,076 |
| Apr 22, 2026 | 1,348.00 | 1,374.00 | 1,324.00 | 1,324.00 | 1,300.30 | -2.07% | 24,405 |
| Apr 21, 2026 | 1,376.00 | 1,376.00 | 1,332.00 | 1,352.00 | 1,327.80 | -0.59% | 26,064 |
| Apr 20, 2026 | 1,366.00 | 1,388.00 | 1,348.00 | 1,360.00 | 1,335.66 | -2.16% | 24,104 |
| Apr 17, 2026 | 1,382.00 | 1,410.00 | 1,352.00 | 1,390.00 | 1,365.12 | 2.66% | 226,670 |
| Apr 16, 2026 | 1,354.00 | 1,368.00 | 1,322.00 | 1,354.00 | 1,329.76 | 0.74% | 135,787 |
| Apr 15, 2026 | 1,332.00 | 1,354.00 | 1,318.00 | 1,344.00 | 1,319.94 | 1.05% | 90,618 |
| Apr 14, 2026 | 1,326.00 | 1,340.00 | 1,318.50 | 1,330.00 | 1,306.19 | 0.15% | 49,162 |
| Apr 13, 2026 | 1,292.00 | 1,334.00 | 1,290.00 | 1,328.00 | 1,304.23 | 0.61% | 26,856 |
| Apr 10, 2026 | 1,328.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,296.37 | - | 132,987 |
| Apr 9, 2026 | 1,324.00 | 1,346.00 | 1,298.00 | 1,320.00 | 1,296.37 | -0.60% | 70,727 |
| Apr 8, 2026 | 1,310.00 | 1,381.00 | 1,310.00 | 1,328.00 | 1,304.23 | 2.95% | 126,219 |
| Apr 7, 2026 | 1,324.00 | 1,346.00 | 1,286.00 | 1,290.00 | 1,266.91 | -3.01% | 54,094 |
| Apr 2, 2026 | 1,320.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,306.19 | -0.75% | 27,783 |
| Apr 1, 2026 | 1,260.00 | 1,350.00 | 1,260.00 | 1,340.00 | 1,316.01 | 5.10% | 257,964 |
| Mar 31, 2026 | 1,250.00 | 1,280.00 | 1,220.00 | 1,275.00 | 1,252.18 | 3.24% | 43,493 |
| Mar 30, 2026 | 1,220.00 | 1,280.00 | 1,200.00 | 1,235.00 | 1,212.89 | 0.82% | 58,232 |
| Mar 27, 2026 | 1,215.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,203.07 | 0.41% | 45,854 |
| Mar 26, 2026 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,198.16 | -2.01% | 45,588 |
| Mar 25, 2026 | 1,245.00 | 1,265.00 | 1,220.00 | 1,245.00 | 1,222.71 | 0.81% | 22,897 |
| Mar 24, 2026 | 1,200.00 | 1,250.00 | 1,195.00 | 1,235.00 | 1,212.89 | - | 40,400 |
| Mar 23, 2026 | 1,215.00 | 1,275.00 | 1,175.00 | 1,235.00 | 1,212.89 | -0.40% | 105,055 |
| Mar 20, 2026 | 1,300.00 | 1,320.00 | 1,225.00 | 1,240.00 | 1,217.80 | -1.20% | 99,220 |
| Mar 19, 2026 | 1,325.00 | 1,325.00 | 1,245.00 | 1,255.00 | 1,232.54 | -7.04% | 139,455 |
| Mar 18, 2026 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,325.83 | 1.12% | 94,827 |
| Mar 17, 2026 | 1,335.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,311.10 | - | 51,765 |
| Mar 16, 2026 | 1,335.00 | 1,400.00 | 1,309.57 | 1,335.00 | 1,311.10 | 0.75% | 90,613 |
| Mar 13, 2026 | 1,365.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,301.28 | -5.02% | 149,638 |
| Mar 12, 2026 | 1,410.00 | 1,460.00 | 1,344.97 | 1,395.00 | 1,370.03 | -1.06% | 149,436 |
| Mar 11, 2026 | 1,390.00 | 1,441.38 | 1,390.00 | 1,410.00 | 1,384.76 | -1.74% | 71,291 |
| Mar 10, 2026 | 1,420.00 | 1,440.00 | 1,370.00 | 1,435.00 | 1,409.31 | 3.99% | 54,660 |
| Mar 9, 2026 | 1,400.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,355.30 | -2.13% | 137,751 |
| Mar 6, 2026 | 1,430.00 | 1,470.00 | 1,400.00 | 1,410.00 | 1,384.76 | -1.74% | 41,261 |
| Mar 5, 2026 | 1,425.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,409.31 | -1.03% | 14,302 |
| Mar 4, 2026 | 1,405.00 | 1,460.00 | 1,395.00 | 1,450.00 | 1,424.04 | 2.84% | 63,448 |
| Mar 3, 2026 | 1,485.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,384.76 | -6.00% | 223,634 |
| Mar 2, 2026 | 1,505.00 | 1,540.00 | 1,485.00 | 1,500.00 | 1,473.15 | -1.64% | 76,133 |
| Feb 27, 2026 | 1,520.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,497.70 | 0.33% | 19,186 |
| Feb 26, 2026 | 1,520.00 | 1,525.00 | 1,515.00 | 1,520.00 | 1,492.79 | -0.33% | 19,655 |
| Feb 25, 2026 | 1,515.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,497.70 | 0.33% | 23,402 |
| Feb 24, 2026 | 1,525.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,492.79 | -0.33% | 224,996 |
| Feb 23, 2026 | 1,520.00 | 1,535.00 | 1,514.22 | 1,525.00 | 1,497.70 | - | 43,261 |
| Feb 20, 2026 | 1,525.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,497.70 | 0.33% | 46,032 |
| Feb 19, 2026 | 1,530.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,492.79 | -0.65% | 17,099 |
| Feb 18, 2026 | 1,515.00 | 1,530.00 | 1,495.00 | 1,530.00 | 1,502.61 | 0.99% | 73,714 |
| Feb 17, 2026 | 1,495.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,487.88 | 2.02% | 77,285 |
| Feb 16, 2026 | 1,500.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,458.42 | -1.33% | 37,445 |
| Feb 13, 2026 | 1,490.00 | 1,514.25 | 1,480.00 | 1,505.00 | 1,478.06 | 1.01% | 81,078 |
| Feb 12, 2026 | 1,505.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,463.33 | -0.33% | 49,004 |
| Feb 11, 2026 | 1,505.00 | 1,515.00 | 1,480.00 | 1,495.00 | 1,468.24 | - | 43,455 |
| Feb 10, 2026 | 1,510.00 | 1,510.00 | 1,485.00 | 1,495.00 | 1,468.24 | -0.66% | 63,743 |
| Feb 9, 2026 | 1,515.00 | 1,520.00 | 1,480.00 | 1,505.00 | 1,478.06 | -0.66% | 34,367 |
| Feb 6, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,487.88 | -0.98% | 96,182 |
| Feb 5, 2026 | 1,455.00 | 1,530.00 | 1,443.50 | 1,530.00 | 1,502.61 | 5.15% | 106,199 |
| Feb 4, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,455.00 | 1,428.96 | -1.02% | 131,763 |
| Feb 3, 2026 | 1,460.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,443.69 | 0.68% | 217,851 |
| Feb 2, 2026 | 1,445.00 | 1,475.00 | 1,405.00 | 1,460.00 | 1,433.87 | 1.04% | 86,790 |
| Jan 30, 2026 | 1,450.00 | 1,470.00 | 1,425.00 | 1,445.00 | 1,419.13 | 0.70% | 55,311 |
| Jan 29, 2026 | 1,455.00 | 1,470.00 | 1,434.66 | 1,435.00 | 1,409.31 | -2.05% | 28,769 |
| Jan 28, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,438.78 | 0.34% | 38,626 |
| Jan 27, 2026 | 1,450.00 | 1,475.00 | 1,420.00 | 1,460.00 | 1,433.87 | 1.74% | 78,452 |
| Jan 26, 2026 | 1,415.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,409.31 | 2.50% | 71,036 |
| Jan 23, 2026 | 1,390.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,374.94 | -0.71% | 27,706 |
| Jan 22, 2026 | 1,380.00 | 1,435.00 | 1,360.00 | 1,410.00 | 1,384.76 | 2.17% | 94,977 |
| Jan 21, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,355.30 | 1.10% | 45,387 |
| Jan 20, 2026 | 1,320.00 | 1,375.00 | 1,300.00 | 1,365.00 | 1,340.57 | 1.87% | 96,787 |
| Jan 19, 2026 | 1,355.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,316.01 | -0.37% | 28,707 |
| Jan 16, 2026 | 1,370.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,320.92 | -1.47% | 14,330 |
| Jan 15, 2026 | 1,350.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,340.57 | 1.11% | 109,443 |
| Jan 14, 2026 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,325.83 | 0.37% | 32,680 |
| Jan 13, 2026 | 1,325.00 | 1,345.00 | 1,320.00 | 1,345.00 | 1,320.92 | 1.13% | 51,898 |
| Jan 12, 2026 | 1,315.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,306.19 | 0.76% | 40,032 |
| Jan 9, 2026 | 1,315.00 | 1,335.00 | 1,299.79 | 1,320.00 | 1,296.37 | 0.76% | 64,076 |
| Jan 8, 2026 | 1,300.00 | 1,330.00 | 1,294.91 | 1,310.00 | 1,286.55 | 0.77% | 139,905 |
| Jan 7, 2026 | 1,260.00 | 1,327.60 | 1,254.92 | 1,300.00 | 1,276.73 | 1.96% | 94,230 |
| Jan 6, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,252.18 | -1.16% | 78,908 |
| Jan 5, 2026 | 1,270.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,266.91 | 2.38% | 98,509 |
| Jan 2, 2026 | 1,245.00 | 1,270.00 | 1,230.00 | 1,260.00 | 1,237.45 | 1.20% | 42,313 |
| Dec 31, 2025 | 1,255.00 | 1,275.00 | 1,233.41 | 1,245.00 | 1,222.71 | -1.58% | 33,033 |
| Dec 30, 2025 | 1,240.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,242.36 | - | 48,446 |
| Dec 29, 2025 | 1,160.00 | 1,280.00 | 1,159.21 | 1,265.00 | 1,242.36 | 15.53% | 330,179 |
| Dec 24, 2025 | 1,077.50 | 1,095.00 | 1,061.90 | 1,095.00 | 1,075.40 | 1.86% | 55,059 |
| Dec 23, 2025 | 1,075.00 | 1,115.00 | 1,050.00 | 1,075.00 | 1,055.76 | -0.92% | 28,939 |
| Dec 22, 2025 | 1,050.00 | 1,105.00 | 996.00 | 1,085.00 | 1,065.58 | 3.33% | 57,356 |
| Dec 19, 2025 | 1,040.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,031.20 | 1.45% | 48,674 |
| Dec 18, 2025 | 1,035.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,016.47 | 0.49% | 46,275 |
| Dec 17, 2025 | 1,010.00 | 1,045.00 | 1,010.00 | 1,030.00 | 1,011.56 | 1.48% | 17,900 |
| Dec 16, 2025 | 1,010.00 | 1,035.00 | 998.00 | 1,015.00 | 996.83 | -1.46% | 9,417 |
| Dec 15, 2025 | 1,015.00 | 1,030.00 | 976.00 | 1,030.00 | 1,011.56 | 0.98% | 12,154 |
| Dec 12, 2025 | 1,035.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,001.74 | -1.45% | 13,416 |
| Dec 11, 2025 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,016.47 | - | 10,991 |
| Dec 10, 2025 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,016.47 | 0.49% | 20,052 |
| Dec 9, 2025 | 1,005.00 | 1,030.00 | 982.00 | 1,030.00 | 1,011.56 | 1.98% | 22,980 |
| Dec 8, 2025 | 1,020.00 | 1,045.00 | 1,005.00 | 1,010.00 | 991.92 | -1.94% | 24,099 |
| Dec 5, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,011.56 | 0.49% | 6,141 |
| Dec 4, 2025 | 1,025.00 | 1,060.00 | 1,005.00 | 1,025.00 | 1,006.65 | -0.49% | 26,115 |
| Dec 3, 2025 | 1,035.00 | 1,055.00 | 1,005.00 | 1,030.00 | 1,011.56 | -0.48% | 31,029 |