Education
About Us
Working with TipRanks
Follow Us
Secure Trust Bank PLC (GB:STB)
LSE:STB
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 22, 2025
588.00
604.00
582.00
596.00
573.80
+4.57%
78,430
0.63
Apr 17, 2025
582.00
594.00
582.00
592.00
569.95
+4.93%
29,569
0.24
Apr 16, 2025
588.00
598.00
576.00
586.00
564.17
+2.13%
44,347
0.35
Apr 15, 2025
538.00
596.00
538.00
596.00
573.80
+9.76%
52,888
0.42
Apr 14, 2025
538.00
572.00
538.00
564.00
542.99
+6.51%
38,805
0.31
Apr 11, 2025
522.00
554.00
522.00
550.00
529.51
+5.40%
87,116
0.69
Apr 10, 2025
550.00
560.32
526.00
542.00
521.81
+9.10%
83,090
0.64
Apr 09, 2025
516.00
524.00
495.00
516.00
496.78
+0.75%
68,141
0.51
Apr 08, 2025
554.00
554.00
528.00
532.00
512.18
+3.87%
47,332
0.34
Apr 07, 2025
556.00
556.00
494.00
532.00
512.18
+0.47%
273,696
1.96
Apr 04, 2025
552.00
570.00
521.98
550.00
529.51
+2.38%
118,380
0.86
Apr 03, 2025
588.00
598.00
529.08
558.00
537.21
-2.43%
208,963
1.54
Apr 02, 2025
600.00
614.00
589.18
594.00
571.87
+3.52%
16,601
0.12
Apr 01, 2025
586.00
612.00
586.00
596.00
573.80
+4.22%
105,386
0.78
Mar 31, 2025
590.00
600.00
580.00
594.00
571.87
+3.87%
145,097
1.09
Mar 28, 2025
604.00
604.00
588.00
594.00
571.87
+2.83%
85,331
0.64
Mar 27, 2025
590.00
604.00
584.00
600.00
577.65
+5.63%
199,181
1.48
Mar 26, 2025
598.00
598.00
576.00
590.00
568.02
+5.66%
87,638
0.65
Mar 25, 2025
598.00
598.00
570.00
580.00
558.39
+5.32%
60,984
0.46
Mar 24, 2025
584.00
604.00
570.00
572.00
550.69
+2.08%
28,287
0.21
Mar 21, 2025
618.00
618.00
574.00
582.00
560.32
+0.75%
86,404
0.64
Mar 20, 2025
606.00
619.00
591.89
600.00
577.65
+5.27%
231,702
1.72
Mar 19, 2025
578.00
594.00
570.00
592.00
569.95
+7.13%
106,100
0.79
Mar 18, 2025
540.00
584.00
540.00
574.00
552.62
+6.47%
113,129
0.85
Mar 17, 2025
578.00
588.00
536.00
560.00
539.14
+0.63%
184,432
1.41
Mar 14, 2025
550.00
600.00
548.00
578.00
556.47
+9.96%
261,174
2.03
Mar 13, 2025
430.00
546.00
430.00
546.00
525.66
+35.03%
560,375
4.51
Mar 12, 2025
421.00
426.00
416.00
420.00
404.35
+2.65%
36,809
0.29
Mar 11, 2025
432.00
432.00
413.00
425.00
409.17
+1.72%
123,946
0.98
Mar 10, 2025
445.00
463.00
431.00
434.00
417.83
+1.53%
35,213
0.28
Mar 07, 2025
440.00
453.00
433.00
444.00
427.46
+7.25%
13,296
0.08
Mar 06, 2025
452.00
460.00
430.00
430.00
413.98
-1.62%
51,066
0.32
Mar 05, 2025
449.00
461.00
444.00
454.00
437.09
+5.26%
495,403
3.23
Mar 04, 2025
439.00
450.00
421.00
448.00
431.31
+7.47%
83,468
0.55
Mar 03, 2025
429.00
440.00
416.00
433.00
416.87
+3.87%
45,629
0.28
Feb 28, 2025
426.00
433.00
423.00
433.00
416.87
+3.87%
38,911
0.23
Feb 27, 2025
426.00
436.80
425.00
433.00
416.87
+5.58%
60,721
0.37
Rows: