Education
About Us
Working with TipRanks
Follow Us
Secure Trust Bank PLC (GB:STB)
LSE:STB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1,450.00
1,470.00
1,425.00
1,445.00
1,445.00
+0.70%
55,311
0.99
Jan 29, 2026
1,455.00
1,470.00
1,434.66
1,435.00
1,435.00
-2.05%
28,769
0.51
Jan 28, 2026
1,480.00
1,480.00
1,430.00
1,465.00
1,465.00
+0.34%
38,626
0.69
Jan 27, 2026
1,450.00
1,475.00
1,420.00
1,460.00
1,460.00
+1.74%
78,452
1.39
Jan 26, 2026
1,415.00
1,440.00
1,380.00
1,435.00
1,435.00
+2.50%
71,036
1.26
Jan 23, 2026
1,390.00
1,420.00
1,365.00
1,400.00
1,400.00
-0.71%
27,706
0.48
Jan 22, 2026
1,380.00
1,435.00
1,360.00
1,410.00
1,410.00
+2.17%
94,977
1.65
Jan 21, 2026
1,375.00
1,380.00
1,350.00
1,380.00
1,380.00
+1.10%
45,387
0.77
Jan 20, 2026
1,320.00
1,375.00
1,300.00
1,365.00
1,365.00
+1.87%
96,787
1.52
Jan 19, 2026
1,355.00
1,370.00
1,325.00
1,340.00
1,340.00
-0.37%
28,707
0.43
Jan 16, 2026
1,370.00
1,375.00
1,345.00
1,345.00
1,345.00
-1.47%
14,330
0.21
Jan 15, 2026
1,350.00
1,385.00
1,335.00
1,365.00
1,365.00
+1.11%
109,443
1.57
Jan 14, 2026
1,345.00
1,355.00
1,330.00
1,350.00
1,350.00
+0.37%
32,680
0.46
Jan 13, 2026
1,325.00
1,345.00
1,320.00
1,345.00
1,345.00
+1.13%
51,898
0.68
Jan 12, 2026
1,315.00
1,350.00
1,310.00
1,330.00
1,330.00
+0.76%
40,032
0.49
Jan 09, 2026
1,315.00
1,335.00
1,299.79
1,320.00
1,320.00
+0.76%
64,076
0.69
Jan 08, 2026
1,300.00
1,330.00
1,294.91
1,310.00
1,310.00
+0.77%
139,905
1.45
Jan 07, 2026
1,260.00
1,327.60
1,254.92
1,300.00
1,300.00
+1.96%
94,230
0.99
Jan 06, 2026
1,250.00
1,310.00
1,250.00
1,275.00
1,275.00
-1.16%
78,908
0.83
Jan 05, 2026
1,270.00
1,295.00
1,250.00
1,290.00
1,290.00
+2.38%
98,509
1.05
Jan 02, 2026
1,245.00
1,270.00
1,230.00
1,260.00
1,260.00
+1.20%
42,313
0.45
Dec 31, 2025
1,255.00
1,275.00
1,233.41
1,245.00
1,245.00
-1.58%
33,033
0.35
Dec 30, 2025
1,240.00
1,275.00
1,240.00
1,265.00
1,265.00
0.00%
48,446
0.51
Dec 29, 2025
1,160.00
1,280.00
1,159.21
1,265.00
1,265.00
+15.53%
330,179
3.64
Dec 24, 2025
1,077.50
1,095.00
1,061.90
1,095.00
1,095.00
+1.86%
55,059
0.61
Dec 23, 2025
1,075.00
1,115.00
1,050.00
1,075.00
1,075.00
-0.92%
28,939
0.32
Dec 22, 2025
1,050.00
1,105.00
996.00
1,085.00
1,085.00
+3.33%
57,356
0.63
Dec 19, 2025
1,040.00
1,050.00
1,020.00
1,050.00
1,050.00
+1.45%
48,674
0.53
Dec 18, 2025
1,035.00
1,050.00
1,015.00
1,035.00
1,035.00
+0.49%
46,275
0.50
Dec 17, 2025
1,010.00
1,045.00
1,010.00
1,030.00
1,030.00
+1.48%
17,900
0.19
Dec 16, 2025
1,010.00
1,035.00
998.00
1,015.00
1,015.00
-1.46%
9,417
0.10
Dec 15, 2025
1,015.00
1,030.00
976.00
1,030.00
1,030.00
+0.98%
12,154
0.13
Dec 12, 2025
1,035.00
1,045.00
1,005.00
1,020.00
1,020.00
-1.45%
13,416
0.14
Dec 11, 2025
1,025.00
1,040.00
1,020.00
1,035.00
1,035.00
0.00%
10,991
0.11
Dec 10, 2025
1,015.00
1,035.00
1,010.00
1,035.00
1,035.00
+0.49%
20,052
0.20
Dec 09, 2025
1,005.00
1,030.00
982.00
1,030.00
1,030.00
+1.98%
22,980
0.23
Dec 08, 2025
1,020.00
1,045.00
1,005.00
1,010.00
1,010.00
-1.94%
24,099
0.24
Dec 05, 2025
1,020.00
1,035.00
1,015.00
1,030.00
1,030.00
+0.49%
6,141
0.06
Dec 04, 2025
1,025.00
1,060.00
1,005.00
1,025.00
1,025.00
-0.49%
26,115
0.26
Dec 03, 2025
1,035.00
1,055.00
1,005.00
1,030.00
1,030.00
-0.48%
31,029
0.30
Dec 02, 2025
1,000.00
1,035.00
986.00
1,035.00
1,035.00
+2.48%
35,804
0.35
Dec 01, 2025
1,000.00
1,020.00
994.00
1,010.00
1,010.00
-0.49%
35,220
0.34
Nov 28, 2025
984.00
1,015.00
984.00
1,015.00
1,015.00
+1.00%
43,376
0.42
Nov 27, 2025
1,000.00
1,015.00
996.00
1,005.00
1,005.00
-0.50%
13,448
0.13
Nov 26, 2025
982.00
1,025.00
974.00
1,010.00
1,010.00
+2.64%
126,287
1.19
Nov 25, 2025
970.00
1,000.00
958.00
984.00
984.00
+2.07%
71,086
0.67
Nov 24, 2025
968.00
1,005.00
958.00
964.00
964.00
0.00%
36,630
0.35
Nov 21, 2025
1,010.00
1,010.00
958.00
964.00
964.00
-4.55%
23,713
0.22
Nov 20, 2025
1,015.00
1,030.00
1,005.00
1,010.00
1,010.00
-0.98%
81,213
0.77
Nov 19, 2025
988.00
1,025.00
980.00
1,020.00
1,020.00
+2.82%
30,173
0.28
Rows: