Secure Trust Bank
(STB)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
354.00p
|
359.00p
|
348.00p
|
352.00p
|
84,231
|
|
23/12/2024
|
345.00p
|
355.00p
|
337.00p
|
355.00p
|
46,593
|
|
20/12/2024
|
348.00p
|
358.00p
|
339.00p
|
339.00p
|
86,613
|
|
19/12/2024
|
350.00p
|
358.00p
|
336.94p
|
348.00p
|
68,136
|
|
18/12/2024
|
352.00p
|
358.00p
|
347.00p
|
350.00p
|
188,767
|
|
17/12/2024
|
351.00p
|
354.00p
|
331.00p
|
349.00p
|
71,693
|
|
16/12/2024
|
364.00p
|
371.00p
|
350.00p
|
354.00p
|
67,776
|
|
13/12/2024
|
359.00p
|
374.00p
|
355.00p
|
356.00p
|
46,671
|
|
12/12/2024
|
360.00p
|
363.44p
|
351.00p
|
358.00p
|
104,580
|
|
11/12/2024
|
345.00p
|
378.82p
|
340.35p
|
360.00p
|
293,687
|
|
10/12/2024
|
351.00p
|
367.00p
|
344.00p
|
348.00p
|
100,325
|
|
09/12/2024
|
356.00p
|
376.00p
|
351.00p
|
353.00p
|
171,857
|
|
06/12/2024
|
359.00p
|
362.00p
|
353.00p
|
353.00p
|
38,572
|
|
05/12/2024
|
360.00p
|
369.00p
|
346.00p
|
354.00p
|
2,113,803
|
|
04/12/2024
|
361.00p
|
368.00p
|
352.25p
|
358.00p
|
92,150
|
|
03/12/2024
|
357.00p
|
373.00p
|
357.00p
|
357.00p
|
54,256
|
|
02/12/2024
|
370.00p
|
373.00p
|
357.00p
|
357.00p
|
18,412
|
|
29/11/2024
|
397.00p
|
403.00p
|
367.00p
|
369.00p
|
748,764
|
|
28/11/2024
|
346.00p
|
393.00p
|
338.00p
|
392.00p
|
215,994
|
|
27/11/2024
|
355.00p
|
364.00p
|
342.00p
|
348.00p
|
59,826
|
|
26/11/2024
|
360.00p
|
369.00p
|
349.60p
|
353.00p
|
41,653
|
|
25/11/2024
|
360.00p
|
376.00p
|
348.00p
|
367.00p
|
57,409
|
|
22/11/2024
|
371.00p
|
384.00p
|
356.00p
|
367.00p
|
74,071
|
|
21/11/2024
|
383.00p
|
415.00p
|
365.00p
|
367.00p
|
114,268
|
|
20/11/2024
|
394.00p
|
413.90p
|
384.00p
|
384.00p
|
28,682
|
|
19/11/2024
|
400.00p
|
415.00p
|
390.00p
|
392.00p
|
37,814
|
|
18/11/2024
|
418.00p
|
420.00p
|
388.08p
|
392.00p
|
115,295
|
|
15/11/2024
|
408.00p
|
417.00p
|
400.13p
|
402.00p
|
56,620
|
|
14/11/2024
|
401.00p
|
413.00p
|
400.00p
|
402.00p
|
119,945
|
|
13/11/2024
|
386.00p
|
411.00p
|
373.00p
|
397.00p
|
222,638
|
|
12/11/2024
|
426.00p
|
439.00p
|
397.00p
|
397.00p
|
267,575
|
|
11/11/2024
|
426.00p
|
430.00p
|
410.00p
|
411.00p
|
143,508
|
|
08/11/2024
|
442.00p
|
474.00p
|
417.00p
|
417.00p
|
142,302
|
|
07/11/2024
|
465.00p
|
489.00p
|
441.00p
|
447.00p
|
88,865
|
|
06/11/2024
|
482.00p
|
500.00p
|
455.00p
|
455.00p
|
98,475
|
|
05/11/2024
|
504.00p
|
554.00p
|
484.00p
|
484.00p
|
353,693
|
|
04/11/2024
|
474.00p
|
540.00p
|
465.00p
|
494.00p
|
519,932
|
|
01/11/2024
|
456.00p
|
500.00p
|
440.00p
|
474.00p
|
1,055,810
|
|
31/10/2024
|
576.00p
|
598.00p
|
560.00p
|
566.00p
|
87,770
|
|
30/10/2024
|
610.00p
|
616.00p
|
532.00p
|
552.00p
|
664,937
|
|
29/10/2024
|
674.00p
|
676.00p
|
616.00p
|
620.00p
|
140,438
|
|
28/10/2024
|
782.00p
|
788.00p
|
632.38p
|
642.00p
|
195,194
|
|
25/10/2024
|
800.00p
|
810.00p
|
782.00p
|
782.00p
|
34,731
|
|
24/10/2024
|
790.00p
|
808.00p
|
784.00p
|
782.00p
|
11,570
|
|
23/10/2024
|
784.00p
|
810.00p
|
782.00p
|
782.00p
|
12,072
|
|
22/10/2024
|
812.00p
|
818.00p
|
787.40p
|
800.00p
|
138,886
|
|
21/10/2024
|
820.00p
|
838.00p
|
814.00p
|
818.00p
|
2,748
|
|
18/10/2024
|
820.00p
|
826.00p
|
810.00p
|
820.00p
|
14,388
|
|
17/10/2024
|
816.00p
|
820.00p
|
812.08p
|
818.00p
|
14,693
|
|
16/10/2024
|
822.00p
|
825.50p
|
814.00p
|
820.00p
|
13,889
|
|
15/10/2024
|
822.00p
|
856.00p
|
810.00p
|
814.00p
|
18,357
|
|
14/10/2024
|
812.00p
|
860.00p
|
808.00p
|
826.00p
|
9,780
|
|
11/10/2024
|
822.00p
|
824.00p
|
810.28p
|
822.00p
|
1,707
|
|
10/10/2024
|
802.00p
|
862.00p
|
800.00p
|
804.00p
|
5,009
|
|
09/10/2024
|
812.00p
|
838.00p
|
800.00p
|
818.00p
|
3,209
|
|
08/10/2024
|
804.00p
|
810.00p
|
802.00p
|
804.00p
|
3,065
|
|
07/10/2024
|
812.00p
|
838.00p
|
800.00p
|
806.00p
|
137,445
|
|
04/10/2024
|
812.00p
|
821.00p
|
807.00p
|
812.00p
|
7,472
|
|
03/10/2024
|
826.00p
|
826.00p
|
810.00p
|
812.00p
|
15,056
|
|
02/10/2024
|
816.00p
|
828.94p
|
816.00p
|
816.00p
|
16,893
|
|
01/10/2024
|
830.00p
|
843.00p
|
816.50p
|
843.00p
|
197,803
|
|
30/09/2024
|
830.00p
|
830.00p
|
800.00p
|
822.00p
|
8,264
|
|
27/09/2024
|
818.00p
|
832.00p
|
796.00p
|
820.00p
|
837,713
|
|
26/09/2024
|
812.00p
|
856.00p
|
796.00p
|
814.00p
|
13,360
|
|
25/09/2024
|
822.00p
|
848.00p
|
810.00p
|
810.00p
|
5,533
|
|
24/09/2024
|
822.00p
|
856.00p
|
814.00p
|
814.00p
|
20,508
|
|
23/09/2024
|
830.00p
|
834.00p
|
825.00p
|
828.00p
|
144,272
|
|
20/09/2024
|
834.00p
|
856.00p
|
824.00p
|
830.00p
|
48,358
|
|
19/09/2024
|
808.00p
|
838.00p
|
808.00p
|
826.00p
|
3,316
|
|
18/09/2024
|
832.00p
|
833.60p
|
824.00p
|
826.00p
|
3,728
|
|
17/09/2024
|
810.00p
|
830.00p
|
810.00p
|
824.00p
|
42,664
|
|
16/09/2024
|
820.00p
|
843.97p
|
814.80p
|
824.00p
|
21,920
|
|
13/09/2024
|
828.00p
|
847.00p
|
826.00p
|
820.00p
|
5,350
|
|
12/09/2024
|
810.00p
|
848.00p
|
792.00p
|
816.00p
|
13,677
|
|
11/09/2024
|
828.00p
|
840.00p
|
816.00p
|
832.00p
|
8,291
|
|
10/09/2024
|
830.00p
|
848.00p
|
826.00p
|
832.00p
|
41,429
|
|
09/09/2024
|
828.00p
|
856.50p
|
828.00p
|
834.00p
|
93,721
|
|
06/09/2024
|
838.00p
|
864.00p
|
814.00p
|
840.00p
|
15,461
|
|
05/09/2024
|
856.00p
|
882.00p
|
836.42p
|
844.00p
|
10,090
|
|
04/09/2024
|
860.00p
|
882.00p
|
858.00p
|
858.00p
|
6,846
|
|
03/09/2024
|
872.00p
|
888.00p
|
860.00p
|
872.00p
|
18,919
|
|
02/09/2024
|
870.00p
|
908.00p
|
862.00p
|
870.00p
|
19,572
|
|
30/08/2024
|
862.00p
|
906.00p
|
860.00p
|
870.00p
|
10,356
|
|
29/08/2024
|
878.00p
|
906.00p
|
870.00p
|
874.00p
|
6,859
|
|
28/08/2024
|
900.00p
|
908.00p
|
869.60p
|
874.00p
|
41,336
|
|
27/08/2024
|
886.00p
|
900.00p
|
856.92p
|
880.00p
|
6,441
|
|
26/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
23/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
22/08/2024
|
872.00p
|
882.00p
|
853.44p
|
882.00p
|
23,655
|
|
21/08/2024
|
868.00p
|
884.50p
|
852.00p
|
876.00p
|
12,239
|
|
20/08/2024
|
862.00p
|
880.00p
|
842.00p
|
870.00p
|
53,191
|
|
19/08/2024
|
846.00p
|
868.00p
|
827.28p
|
848.00p
|
40,191
|
|
16/08/2024
|
846.00p
|
854.00p
|
840.00p
|
848.00p
|
18,255
|
|
15/08/2024
|
838.00p
|
846.00p
|
815.00p
|
846.00p
|
42,554
|
|
14/08/2024
|
850.00p
|
854.00p
|
798.00p
|
820.00p
|
77,543
|
|
13/08/2024
|
856.00p
|
856.00p
|
851.00p
|
854.00p
|
6,771
|
|
12/08/2024
|
854.00p
|
856.00p
|
850.00p
|
850.00p
|
22,568
|
|
09/08/2024
|
842.00p
|
858.00p
|
842.00p
|
850.00p
|
18,572
|
|
08/08/2024
|
850.00p
|
854.00p
|
841.60p
|
850.00p
|
17,211
|
|
07/08/2024
|
844.00p
|
858.00p
|
844.00p
|
850.00p
|
5,032
|
|
06/08/2024
|
850.00p
|
870.00p
|
830.20p
|
858.00p
|
9,301
|
|
05/08/2024
|
830.00p
|
830.00p
|
802.00p
|
820.00p
|
26,926
|
|
02/08/2024
|
864.00p
|
870.00p
|
858.00p
|
862.00p
|
150,623
|
|
01/08/2024
|
864.00p
|
870.00p
|
846.00p
|
860.00p
|
11,783
|
|
31/07/2024
|
850.00p
|
866.96p
|
850.00p
|
860.00p
|
14,495
|
|
30/07/2024
|
860.00p
|
868.00p
|
842.00p
|
868.00p
|
31,480
|
|
29/07/2024
|
820.00p
|
854.00p
|
812.00p
|
840.00p
|
18,132
|
|
26/07/2024
|
800.00p
|
820.00p
|
782.00p
|
800.00p
|
62,020
|
|
25/07/2024
|
800.00p
|
806.30p
|
774.00p
|
800.00p
|
19,735
|
|
24/07/2024
|
800.00p
|
806.20p
|
772.00p
|
788.00p
|
146,804
|
|
23/07/2024
|
774.00p
|
808.00p
|
772.00p
|
796.00p
|
14,841
|
|
22/07/2024
|
786.00p
|
800.00p
|
772.00p
|
786.00p
|
4,536
|
|
19/07/2024
|
790.00p
|
808.00p
|
770.00p
|
800.00p
|
19,109
|
|
18/07/2024
|
800.00p
|
804.10p
|
782.00p
|
800.00p
|
13,327
|