Secure Trust Bank
(STB)
Sector: Banks
Historic Prices - up to 10 years
|
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
|
|
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
|