Education
About Us
Working with TipRanks
Follow Us
Secure Trust Bank PLC (GB:STB)
LSE:STB
Time Period
1Y
Events
Historical Prices
Rows:
Nov 12, 2025
1,005.00
1,025.00
1,000.00
1,010.00
1,010.00
0.00%
35,594
0.32
Nov 11, 2025
992.00
1,020.00
982.00
1,010.00
1,010.00
0.00%
138,668
1.27
Nov 10, 2025
966.00
1,010.00
966.00
1,010.00
1,010.00
+3.06%
33,983
0.31
Nov 07, 2025
972.00
988.00
970.00
980.00
980.00
0.00%
145,697
1.35
Nov 06, 2025
972.00
990.00
968.00
980.00
980.00
+0.82%
37,756
0.33
Nov 05, 2025
992.00
992.00
958.00
972.00
972.00
+0.21%
96,696
0.81
Nov 04, 2025
964.00
970.00
952.00
970.00
970.00
+0.21%
31,004
0.25
Nov 03, 2025
992.00
992.00
956.00
968.00
968.00
-0.62%
50,804
0.40
Oct 31, 2025
970.00
978.00
956.00
974.00
974.00
+1.04%
121,928
0.92
Oct 30, 2025
968.00
968.00
952.00
964.00
964.00
+0.84%
43,887
0.33
Oct 29, 2025
956.00
970.00
946.00
956.00
956.00
-0.42%
38,319
0.28
Oct 28, 2025
950.00
966.00
950.00
960.00
960.00
+0.42%
34,703
0.25
Oct 27, 2025
930.00
990.00
930.00
956.00
956.00
+1.70%
105,227
0.77
Oct 24, 2025
926.00
958.00
926.00
940.00
940.00
+0.43%
58,383
0.42
Oct 23, 2025
910.00
944.00
908.00
936.00
936.00
+2.41%
106,586
0.77
Oct 22, 2025
902.00
930.00
876.00
914.00
914.00
+2.93%
82,503
0.60
Oct 21, 2025
878.00
892.00
858.00
888.00
888.00
+3.26%
125,224
0.92
Oct 20, 2025
870.00
876.00
832.00
860.00
860.00
-2.71%
418,448
3.20
Oct 17, 2025
900.00
900.00
846.00
884.00
884.00
-2.64%
178,115
1.38
Oct 16, 2025
906.00
936.00
875.03
908.00
908.00
+0.22%
188,212
1.48
Oct 15, 2025
912.00
924.00
894.78
906.00
906.00
-1.09%
146,427
1.14
Oct 14, 2025
922.00
950.00
912.00
916.00
916.00
-2.35%
167,547
1.31
Oct 13, 2025
928.00
956.00
896.42
938.00
938.00
-1.05%
368,560
3.00
Oct 10, 2025
1,000.00
1,000.00
940.00
948.00
948.00
-1.86%
300,477
2.48
Oct 09, 2025
1,050.00
1,075.00
942.00
966.00
966.00
-20.17%
848,934
7.67
Oct 08, 2025
1,210.00
1,245.00
1,195.00
1,210.00
1,210.00
+2.11%
319,104
2.97
Oct 07, 2025
1,170.00
1,195.00
1,165.00
1,185.00
1,185.00
0.00%
31,028
0.29
Oct 06, 2025
1,150.00
1,195.00
1,143.30
1,185.00
1,185.00
+3.04%
84,713
0.78
Oct 03, 2025
1,150.00
1,170.00
1,150.00
1,150.00
1,150.00
-1.29%
30,676
0.27
Oct 02, 2025
1,150.00
1,180.00
1,150.00
1,165.00
1,165.00
0.00%
62,563
0.56
Oct 01, 2025
1,125.00
1,180.00
1,125.00
1,165.00
1,165.00
+1.75%
61,414
0.54
Sep 30, 2025
1,145.00
1,155.00
1,125.00
1,145.00
1,145.00
+0.88%
54,283
0.45
Sep 29, 2025
1,115.00
1,150.00
1,115.00
1,135.00
1,135.00
0.00%
56,072
0.47
Sep 26, 2025
1,100.00
1,140.00
1,095.00
1,135.00
1,135.00
+3.18%
48,663
0.41
Sep 25, 2025
1,080.00
1,120.00
1,075.00
1,100.00
1,100.00
-1.35%
71,352
0.59
Sep 24, 2025
1,110.00
1,130.00
1,095.00
1,115.00
1,115.00
0.00%
39,368
0.33
Sep 23, 2025
1,090.00
1,120.00
1,070.00
1,115.00
1,115.00
+3.24%
87,724
0.73
Sep 22, 2025
992.00
1,090.00
992.00
1,080.00
1,080.00
+6.40%
137,407
1.16
Sep 19, 2025
1,030.00
1,050.00
1,010.00
1,015.00
1,015.00
-1.46%
146,329
1.24
Sep 18, 2025
1,035.00
1,055.00
1,007.00
1,030.00
1,030.00
-0.96%
40,494
0.34
Sep 17, 2025
1,045.00
1,045.00
1,000.00
1,040.00
1,040.00
+1.46%
61,651
0.51
Sep 16, 2025
1,040.00
1,070.00
1,012.01
1,025.00
1,025.00
-1.44%
46,660
0.38
Sep 15, 2025
1,030.00
1,045.00
1,025.00
1,040.00
1,040.00
+0.97%
43,143
0.35
Sep 12, 2025
1,030.00
1,050.00
1,005.00
1,030.00
1,030.00
+0.49%
77,506
0.64
Sep 11, 2025
1,015.00
1,035.00
996.19
1,025.00
1,025.00
+0.99%
150,454
1.26
Sep 10, 2025
1,090.00
1,090.00
1,010.00
1,015.00
1,015.00
-1.93%
69,687
0.59
Sep 09, 2025
1,045.00
1,060.00
1,035.00
1,035.00
1,035.00
-0.96%
38,318
0.32
Sep 08, 2025
1,070.00
1,090.00
1,045.00
1,045.00
1,045.00
-1.88%
35,512
0.29
Sep 05, 2025
1,095.00
1,095.00
1,060.00
1,065.00
1,065.00
0.00%
34,337
0.28
Sep 04, 2025
1,075.00
1,085.00
1,050.00
1,065.00
1,065.00
+0.47%
33,264
0.27
Rows: