Education
About Us
Working with TipRanks
Follow Us
Secure Trust Bank PLC (GB:STB)
LSE:STB
Time Period
1Y
Events
Historical Prices
Rows:
Jul 03, 2025
848.00
870.00
836.00
870.00
870.00
+3.33%
151,680
1.85
Jul 02, 2025
814.00
870.20
811.32
842.00
842.00
+5.51%
448,567
5.80
Jul 01, 2025
808.00
822.00
794.86
798.00
798.00
-1.97%
47,360
0.61
Jun 30, 2025
826.00
826.00
792.00
814.00
814.00
+1.24%
55,680
0.69
Jun 27, 2025
778.00
818.00
772.00
804.00
804.00
+1.52%
93,883
1.17
Jun 26, 2025
764.00
794.00
748.00
792.00
792.00
+4.49%
57,480
0.72
Jun 25, 2025
760.00
768.00
752.00
758.00
758.00
0.00%
31,439
0.39
Jun 24, 2025
752.00
774.00
746.00
758.00
758.00
+0.80%
33,103
0.41
Jun 23, 2025
762.00
770.00
742.00
752.00
752.00
0.00%
128,171
1.55
Jun 20, 2025
772.00
788.00
752.00
752.00
752.00
-2.34%
174,749
2.15
Jun 19, 2025
742.00
776.00
742.00
770.00
770.00
+1.85%
122,741
1.51
Jun 18, 2025
726.00
764.00
726.00
756.00
756.00
+0.27%
78,504
0.95
Jun 17, 2025
726.00
764.00
726.00
754.00
754.00
-0.53%
78,682
0.92
Jun 16, 2025
740.00
764.00
740.00
758.00
758.00
+0.80%
28,770
0.31
Jun 13, 2025
726.00
758.00
726.00
752.00
752.00
-1.05%
55,262
0.59
Jun 12, 2025
742.00
760.00
742.00
760.00
760.00
+1.33%
30,249
0.32
Jun 11, 2025
750.00
758.00
732.00
750.00
750.00
0.00%
87,163
0.92
Jun 10, 2025
754.00
776.00
750.00
750.00
750.00
-1.57%
92,947
0.99
Jun 09, 2025
750.00
772.00
750.00
762.00
762.00
+1.06%
114,150
1.24
Jun 06, 2025
702.00
758.00
702.00
754.00
754.00
+2.45%
38,708
0.39
Jun 05, 2025
696.00
744.00
696.00
736.00
736.00
+2.51%
53,579
0.53
Jun 04, 2025
690.00
726.00
690.00
718.00
718.00
+1.70%
51,103
0.51
Jun 03, 2025
680.00
726.00
680.00
706.00
706.00
+0.86%
38,397
0.38
Jun 02, 2025
710.00
728.00
689.81
700.00
700.00
-1.13%
106,740
1.07
May 30, 2025
728.00
742.00
705.60
708.00
708.00
-3.54%
87,620
0.89
May 29, 2025
734.00
748.00
712.00
734.00
734.00
0.00%
30,705
0.31
May 28, 2025
770.00
772.00
724.00
734.00
734.00
-2.13%
81,604
0.84
May 27, 2025
732.00
764.00
721.50
750.00
750.00
+2.18%
106,749
1.09
May 23, 2025
752.00
762.00
728.00
734.00
734.00
-2.91%
141,938
1.45
May 22, 2025
702.00
756.00
680.00
756.00
756.00
+5.59%
165,303
1.71
May 21, 2025
664.00
716.00
664.00
716.00
716.00
+4.99%
121,003
1.25
May 20, 2025
648.00
694.80
612.00
682.00
682.00
+7.57%
211,738
2.24
May 19, 2025
626.00
640.00
624.00
634.00
634.00
+1.28%
71,955
0.76
May 16, 2025
626.00
628.00
613.74
626.00
626.00
+1.29%
59,741
0.63
May 15, 2025
626.00
626.00
588.00
618.00
618.00
+1.31%
38,107
0.38
May 14, 2025
604.00
626.00
600.00
610.00
610.00
-0.33%
28,003
0.28
May 13, 2025
606.00
626.00
586.00
612.00
612.00
0.00%
47,940
0.47
May 12, 2025
588.00
616.00
584.00
612.00
612.00
+5.52%
80,810
0.78
May 09, 2025
624.00
624.00
580.00
580.00
580.00
-3.01%
41,358
0.40
May 08, 2025
590.00
616.00
590.00
598.00
598.00
-1.32%
33,657
0.32
May 07, 2025
590.00
606.00
578.00
606.00
606.00
+1.00%
37,578
0.36
May 06, 2025
594.00
622.34
580.00
600.00
600.00
+2.39%
108,944
1.05
May 02, 2025
582.00
596.00
576.00
586.00
586.00
+0.69%
58,086
0.56
May 01, 2025
580.00
591.00
574.00
582.00
582.00
-1.36%
58,478
0.56
Apr 30, 2025
600.00
602.00
574.00
590.00
590.00
+1.37%
23,916
0.23
Apr 29, 2025
578.00
594.00
576.00
582.00
582.00
0.00%
28,512
0.27
Apr 28, 2025
588.00
598.00
576.00
582.00
582.00
0.00%
16,871
0.16
Apr 25, 2025
574.00
592.00
574.00
582.00
582.00
+0.69%
82,914
0.79
Apr 24, 2025
588.00
590.00
578.00
578.00
578.00
-0.60%
31,678
0.30
Apr 23, 2025
588.00
622.50
588.00
604.00
581.50
+5.26%
76,279
0.68
Rows: