Secure Trust Bank
(STB)
Sector: Banks
Historic Prices - up to 10 years
|
24/06/2025
|
752.00p
|
774.00p
|
746.00p
|
758.00p
|
33,103
|
|
23/06/2025
|
762.00p
|
770.00p
|
742.00p
|
752.00p
|
128,170
|
|
20/06/2025
|
772.00p
|
788.00p
|
752.00p
|
752.00p
|
174,749
|
|
19/06/2025
|
742.00p
|
776.00p
|
742.00p
|
770.00p
|
107,739
|
|
18/06/2025
|
726.00p
|
764.00p
|
726.00p
|
756.00p
|
78,503
|
|
17/06/2025
|
726.00p
|
764.00p
|
726.00p
|
754.00p
|
78,683
|
|
16/06/2025
|
740.00p
|
764.00p
|
740.00p
|
758.00p
|
28,769
|
|
13/06/2025
|
726.00p
|
758.00p
|
726.00p
|
752.00p
|
55,262
|
|
12/06/2025
|
742.00p
|
760.00p
|
742.00p
|
760.00p
|
30,247
|
|
11/06/2025
|
750.00p
|
758.00p
|
732.00p
|
750.00p
|
87,163
|
|
10/06/2025
|
754.00p
|
776.00p
|
750.00p
|
750.00p
|
92,946
|
|
09/06/2025
|
750.00p
|
772.00p
|
750.00p
|
762.00p
|
114,151
|
|
06/06/2025
|
702.00p
|
758.00p
|
702.00p
|
754.00p
|
38,708
|
|
05/06/2025
|
696.00p
|
744.00p
|
696.00p
|
736.00p
|
53,576
|
|
04/06/2025
|
690.00p
|
726.00p
|
690.00p
|
718.00p
|
51,101
|
|
03/06/2025
|
680.00p
|
726.00p
|
680.00p
|
706.00p
|
38,396
|
|
02/06/2025
|
710.00p
|
728.00p
|
689.81p
|
700.00p
|
106,737
|
|
30/05/2025
|
728.00p
|
742.00p
|
705.60p
|
708.00p
|
87,620
|
|
29/05/2025
|
734.00p
|
748.00p
|
712.00p
|
734.00p
|
30,703
|
|
28/05/2025
|
770.00p
|
772.00p
|
724.00p
|
734.00p
|
81,602
|
|
27/05/2025
|
732.00p
|
764.00p
|
721.50p
|
750.00p
|
106,748
|
|
26/05/2025
|
752.00p
|
762.00p
|
728.00p
|
734.00p
|
141,940
|
|
23/05/2025
|
752.00p
|
762.00p
|
728.00p
|
734.00p
|
120,847
|
|
22/05/2025
|
702.00p
|
756.00p
|
680.00p
|
756.00p
|
165,126
|
|
21/05/2025
|
664.00p
|
716.00p
|
664.00p
|
716.00p
|
121,000
|
|
20/05/2025
|
648.00p
|
694.80p
|
612.00p
|
682.00p
|
211,737
|
|
19/05/2025
|
626.00p
|
640.00p
|
624.00p
|
634.00p
|
71,953
|
|
16/05/2025
|
626.00p
|
628.00p
|
613.74p
|
626.00p
|
59,740
|
|
15/05/2025
|
626.00p
|
626.00p
|
588.00p
|
618.00p
|
38,103
|
|
14/05/2025
|
604.00p
|
626.00p
|
600.00p
|
610.00p
|
28,001
|
|
13/05/2025
|
606.00p
|
626.00p
|
586.00p
|
612.00p
|
47,939
|
|
12/05/2025
|
588.00p
|
616.00p
|
584.00p
|
612.00p
|
80,808
|
|
09/05/2025
|
624.00p
|
624.00p
|
580.00p
|
580.00p
|
41,359
|
|
08/05/2025
|
590.00p
|
616.00p
|
590.00p
|
598.00p
|
33,657
|
|
07/05/2025
|
590.00p
|
606.00p
|
578.00p
|
606.00p
|
37,578
|
|
06/05/2025
|
594.00p
|
622.34p
|
580.00p
|
600.00p
|
108,944
|
|
05/05/2025
|
582.00p
|
596.00p
|
576.00p
|
586.00p
|
58,086
|
|
02/05/2025
|
582.00p
|
596.00p
|
576.00p
|
586.00p
|
58,086
|
|
01/05/2025
|
580.00p
|
591.00p
|
574.00p
|
582.00p
|
58,478
|
|
30/04/2025
|
600.00p
|
602.00p
|
574.00p
|
590.00p
|
23,916
|
|
29/04/2025
|
578.00p
|
594.00p
|
576.00p
|
582.00p
|
28,510
|
|
28/04/2025
|
588.00p
|
598.00p
|
576.00p
|
582.00p
|
16,869
|
|
25/04/2025
|
574.00p
|
592.00p
|
574.00p
|
582.00p
|
82,913
|
|
24/04/2025
|
588.00p
|
590.00p
|
578.00p
|
578.00p
|
31,677
|
|
23/04/2025
|
588.00p
|
622.50p
|
588.00p
|
604.00p
|
76,280
|
|
22/04/2025
|
588.00p
|
604.00p
|
582.00p
|
596.00p
|
78,428
|
|
21/04/2025
|
582.00p
|
594.00p
|
582.00p
|
592.00p
|
29,569
|
|
18/04/2025
|
582.00p
|
594.00p
|
582.00p
|
592.00p
|
29,569
|
|
17/04/2025
|
582.00p
|
594.00p
|
582.00p
|
592.00p
|
29,569
|
|
16/04/2025
|
588.00p
|
598.00p
|
576.00p
|
586.00p
|
44,346
|
|
15/04/2025
|
538.00p
|
596.00p
|
538.00p
|
596.00p
|
52,887
|
|
14/04/2025
|
538.00p
|
572.00p
|
538.00p
|
564.00p
|
38,804
|
|
11/04/2025
|
522.00p
|
554.00p
|
522.00p
|
550.00p
|
87,115
|
|
10/04/2025
|
550.00p
|
560.32p
|
526.00p
|
542.00p
|
83,088
|
|
09/04/2025
|
516.00p
|
524.00p
|
495.00p
|
516.00p
|
68,140
|
|
08/04/2025
|
554.00p
|
554.00p
|
528.00p
|
532.00p
|
47,331
|
|
07/04/2025
|
556.00p
|
556.00p
|
494.00p
|
532.00p
|
273,694
|
|
04/04/2025
|
552.00p
|
570.00p
|
521.98p
|
550.00p
|
118,379
|
|
03/04/2025
|
588.00p
|
598.00p
|
529.08p
|
558.00p
|
183,961
|
|
02/04/2025
|
600.00p
|
614.00p
|
589.18p
|
594.00p
|
16,601
|
|
01/04/2025
|
586.00p
|
612.00p
|
586.00p
|
596.00p
|
105,386
|
|
31/03/2025
|
590.00p
|
600.00p
|
580.00p
|
594.00p
|
145,096
|
|
28/03/2025
|
604.00p
|
604.00p
|
588.00p
|
594.00p
|
85,331
|
|
27/03/2025
|
590.00p
|
604.00p
|
584.00p
|
600.00p
|
199,179
|
|
26/03/2025
|
598.00p
|
598.00p
|
576.00p
|
590.00p
|
87,636
|
|
25/03/2025
|
598.00p
|
598.00p
|
570.00p
|
580.00p
|
60,981
|
|
24/03/2025
|
584.00p
|
604.00p
|
570.00p
|
572.00p
|
28,267
|
|
21/03/2025
|
618.00p
|
618.00p
|
574.00p
|
582.00p
|
86,401
|
|
20/03/2025
|
606.00p
|
619.00p
|
591.89p
|
600.00p
|
217,697
|
|
19/03/2025
|
578.00p
|
594.00p
|
570.00p
|
592.00p
|
106,099
|
|
18/03/2025
|
540.00p
|
584.00p
|
540.00p
|
574.00p
|
113,124
|
|
17/03/2025
|
578.00p
|
588.00p
|
538.00p
|
560.00p
|
184,179
|
|
14/03/2025
|
550.00p
|
600.00p
|
548.00p
|
578.00p
|
261,104
|
|
13/03/2025
|
430.00p
|
546.00p
|
430.00p
|
546.00p
|
560,378
|
|
12/03/2025
|
421.00p
|
426.00p
|
416.00p
|
420.00p
|
36,809
|
|
11/03/2025
|
432.00p
|
432.00p
|
413.00p
|
425.00p
|
123,946
|
|
10/03/2025
|
445.00p
|
463.00p
|
433.00p
|
434.00p
|
35,215
|
|
07/03/2025
|
440.00p
|
453.00p
|
433.00p
|
444.00p
|
13,294
|
|
06/03/2025
|
452.00p
|
460.00p
|
430.00p
|
430.00p
|
51,065
|
|
05/03/2025
|
449.00p
|
461.00p
|
444.00p
|
454.00p
|
495,403
|
|
04/03/2025
|
439.00p
|
450.00p
|
421.00p
|
448.00p
|
63,463
|
|
03/03/2025
|
429.00p
|
440.00p
|
416.00p
|
433.00p
|
45,628
|
|
28/02/2025
|
426.00p
|
433.00p
|
423.00p
|
433.00p
|
38,911
|
|
27/02/2025
|
426.00p
|
436.80p
|
425.00p
|
433.00p
|
60,722
|
|
26/02/2025
|
430.00p
|
432.00p
|
426.00p
|
426.00p
|
20,824
|
|
25/02/2025
|
420.00p
|
432.00p
|
408.00p
|
425.00p
|
27,763
|
|
24/02/2025
|
430.00p
|
436.00p
|
422.00p
|
422.00p
|
21,880
|
|
21/02/2025
|
430.00p
|
431.00p
|
416.00p
|
428.00p
|
147,482
|
|
20/02/2025
|
431.00p
|
436.00p
|
414.00p
|
423.00p
|
143,607
|
|
19/02/2025
|
415.00p
|
434.76p
|
409.00p
|
428.00p
|
66,647
|
|
18/02/2025
|
425.00p
|
434.00p
|
406.45p
|
416.00p
|
115,828
|
|
17/02/2025
|
476.00p
|
479.00p
|
417.00p
|
430.00p
|
95,860
|
|
14/02/2025
|
466.00p
|
473.00p
|
462.00p
|
467.00p
|
46,358
|
|
13/02/2025
|
462.00p
|
473.00p
|
460.00p
|
467.00p
|
68,802
|
|
12/02/2025
|
449.00p
|
474.00p
|
440.00p
|
474.00p
|
364,895
|
|
11/02/2025
|
457.00p
|
459.00p
|
450.00p
|
457.00p
|
32,880
|
|
10/02/2025
|
445.00p
|
457.00p
|
437.00p
|
445.00p
|
160,877
|
|
07/02/2025
|
445.00p
|
449.00p
|
436.00p
|
445.00p
|
160,075
|
|
06/02/2025
|
432.00p
|
450.00p
|
421.00p
|
443.00p
|
86,517
|
|
05/02/2025
|
427.00p
|
438.00p
|
421.00p
|
431.00p
|
23,941
|
|
04/02/2025
|
421.00p
|
434.00p
|
414.00p
|
425.00p
|
53,373
|
|
03/02/2025
|
450.00p
|
450.00p
|
420.00p
|
425.00p
|
39,202
|
|
31/01/2025
|
437.00p
|
441.00p
|
428.60p
|
440.00p
|
57,985
|
|
30/01/2025
|
447.00p
|
449.00p
|
431.00p
|
432.00p
|
69,579
|
|
29/01/2025
|
443.00p
|
450.00p
|
427.00p
|
442.00p
|
29,250
|
|
28/01/2025
|
434.00p
|
459.00p
|
426.00p
|
444.00p
|
50,818
|
|
27/01/2025
|
448.00p
|
454.00p
|
433.00p
|
433.00p
|
57,820
|
|
24/01/2025
|
463.00p
|
463.00p
|
446.00p
|
448.00p
|
86,369
|
|
23/01/2025
|
440.00p
|
465.00p
|
440.00p
|
460.00p
|
172,510
|
|
22/01/2025
|
469.00p
|
470.00p
|
443.99p
|
446.00p
|
333,555
|
|
21/01/2025
|
360.00p
|
468.00p
|
360.00p
|
462.00p
|
869,648
|
|
20/01/2025
|
354.00p
|
361.00p
|
348.00p
|
348.00p
|
72,375
|
|
17/01/2025
|
353.00p
|
358.00p
|
345.20p
|
350.00p
|
175,236
|
|
16/01/2025
|
358.00p
|
362.00p
|
352.00p
|
358.00p
|
6,513
|
|
15/01/2025
|
356.00p
|
362.00p
|
348.23p
|
358.00p
|
34,429
|
|
14/01/2025
|
356.00p
|
362.00p
|
350.00p
|
353.00p
|
60,943
|
|
13/01/2025
|
351.00p
|
354.40p
|
344.84p
|
353.00p
|
346,152
|
|
10/01/2025
|
350.00p
|
352.00p
|
340.00p
|
349.00p
|
333,296
|
|
09/01/2025
|
352.00p
|
354.00p
|
339.55p
|
347.00p
|
323,311
|
|
08/01/2025
|
354.00p
|
359.00p
|
347.00p
|
352.00p
|
292,767
|
|
07/01/2025
|
356.00p
|
362.80p
|
354.00p
|
354.00p
|
23,363
|
|
06/01/2025
|
366.00p
|
367.00p
|
355.70p
|
358.00p
|
29,966
|
|
03/01/2025
|
355.00p
|
359.00p
|
354.00p
|
355.00p
|
47,063
|
|
02/01/2025
|
362.00p
|
368.00p
|
355.00p
|
355.00p
|
23,575
|
|
01/01/2025
|
361.00p
|
363.00p
|
355.00p
|
362.00p
|
56,705
|
|
31/12/2024
|
361.00p
|
363.00p
|
355.00p
|
362.00p
|
56,705
|
|
30/12/2024
|
366.00p
|
369.00p
|
358.97p
|
360.00p
|
166,231
|
|
27/12/2024
|
357.00p
|
366.00p
|
354.00p
|
360.00p
|
164,087
|
|
26/12/2024
|
354.00p
|
359.00p
|
348.00p
|
352.00p
|
84,231
|
|
25/12/2024
|
354.00p
|
359.00p
|
348.00p
|
352.00p
|
84,231
|