Securities Trust of Scotland

(STS)
Sector: Closed End Investments
240.00p
-2.00p -0.83
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 240.00p 243.19p 240.00p 242.00p 77,741
05/06/2025 239.00p 244.00p 239.00p 241.00p 61,861
04/06/2025 244.00p 248.00p 244.00p 245.00p 74,923
03/06/2025 249.00p 249.00p 244.00p 244.00p 83,995
02/06/2025 242.00p 248.00p 242.00p 244.00p 131,222
30/05/2025 243.00p 246.00p 243.00p 246.00p 46,225
29/05/2025 243.00p 247.31p 242.00p 242.00p 104,600
28/05/2025 245.00p 247.00p 243.15p 244.00p 164,244
27/05/2025 242.00p 245.00p 240.00p 245.00p 188,939
26/05/2025 242.00p 246.00p 239.00p 242.00p 196,030
23/05/2025 242.00p 246.00p 239.00p 242.00p 196,030
22/05/2025 243.00p 246.00p 241.88p 243.00p 156,188
21/05/2025 243.00p 246.00p 241.60p 244.00p 49,383
20/05/2025 243.00p 246.30p 243.00p 245.00p 71,182
19/05/2025 242.00p 245.07p 239.00p 244.00p 115,565
16/05/2025 241.00p 244.00p 241.00p 242.00p 31,152
15/05/2025 242.00p 244.00p 238.90p 242.00p 127,027
14/05/2025 240.00p 243.93p 238.00p 240.00p 81,517
13/05/2025 241.00p 246.00p 240.00p 240.00p 96,505
12/05/2025 241.00p 246.00p 240.00p 243.00p 63,851
09/05/2025 240.00p 244.00p 240.00p 243.00p 64,045
08/05/2025 240.00p 246.00p 240.00p 246.00p 91,652
07/05/2025 242.00p 244.00p 240.00p 241.00p 127,211
06/05/2025 239.00p 242.00p 238.00p 242.00p 97,138
05/05/2025 239.00p 242.00p 238.88p 240.00p 76,097
02/05/2025 239.00p 242.00p 238.88p 240.00p 76,097
01/05/2025 236.00p 239.00p 236.00p 239.00p 21,610
30/04/2025 236.00p 238.00p 233.50p 236.00p 90,113
29/04/2025 236.00p 236.17p 234.00p 236.00p 119,736
28/04/2025 234.00p 238.98p 232.00p 234.00p 141,413
25/04/2025 233.00p 239.00p 232.78p 236.00p 16,402
24/04/2025 233.00p 238.00p 231.70p 234.50p 44,258
23/04/2025 233.00p 235.00p 230.00p 232.00p 137,691
22/04/2025 228.00p 234.00p 227.30p 232.00p 154,706
21/04/2025 228.00p 236.00p 228.00p 233.00p 142,594
18/04/2025 228.00p 236.00p 228.00p 233.00p 142,594
17/04/2025 228.00p 236.00p 228.00p 233.00p 142,594
16/04/2025 234.00p 234.50p 228.40p 234.50p 32,243
15/04/2025 234.00p 236.00p 229.00p 234.50p 31,105
14/04/2025 232.00p 234.00p 228.50p 233.00p 150,905
11/04/2025 234.00p 234.00p 227.00p 229.00p 23,693
10/04/2025 226.00p 234.30p 225.60p 228.00p 287,964
09/04/2025 227.00p 228.00p 219.00p 221.00p 118,140
08/04/2025 221.00p 232.00p 221.00p 228.00p 116,733
07/04/2025 230.00p 230.85p 214.00p 220.00p 381,302
04/04/2025 239.00p 239.00p 232.54p 233.00p 265,063
03/04/2025 238.00p 239.00p 234.00p 236.00p 167,796
02/04/2025 239.00p 241.55p 239.00p 239.00p 238,550
01/04/2025 241.00p 243.00p 238.00p 241.00p 312,895
31/03/2025 238.00p 242.00p 237.00p 239.00p 180,032
28/03/2025 240.00p 240.80p 239.50p 240.00p 76,329
27/03/2025 240.00p 242.00p 238.52p 240.00p 132,868
26/03/2025 239.00p 244.00p 239.00p 240.00p 190,690
25/03/2025 243.00p 243.00p 238.60p 240.50p 78,529
24/03/2025 239.00p 240.66p 238.00p 238.00p 162,685
21/03/2025 238.00p 243.00p 238.00p 239.00p 309,335
20/03/2025 239.00p 243.00p 239.00p 239.00p 140,921
19/03/2025 239.00p 241.34p 237.00p 240.00p 62,923
18/03/2025 237.00p 241.00p 237.00p 237.00p 113,437
17/03/2025 242.00p 242.00p 237.00p 239.00p 102,407
14/03/2025 238.00p 240.00p 237.00p 239.00p 71,728
13/03/2025 239.00p 242.00p 237.00p 238.00p 116,475
12/03/2025 242.00p 243.98p 239.00p 240.00p 112,140
11/03/2025 244.00p 246.00p 242.00p 243.50p 103,228
10/03/2025 243.00p 247.00p 243.00p 246.50p 171,992
07/03/2025 244.00p 246.00p 242.69p 244.00p 67,423
06/03/2025 244.00p 248.32p 243.00p 246.00p 103,890
05/03/2025 245.00p 250.00p 245.00p 245.00p 130,504
04/03/2025 247.00p 249.17p 245.00p 247.00p 104,752
03/03/2025 249.00p 249.00p 244.04p 248.50p 49,305
28/02/2025 245.00p 247.45p 243.00p 245.00p 126,273
27/02/2025 244.00p 246.64p 244.00p 246.00p 47,275
26/02/2025 245.00p 247.00p 244.80p 247.00p 297,339
25/02/2025 244.00p 246.50p 244.00p 246.00p 60,938
24/02/2025 247.00p 247.00p 243.00p 247.00p 175,990
21/02/2025 244.00p 245.76p 243.00p 243.00p 89,525
20/02/2025 244.00p 246.50p 243.99p 245.00p 91,297
19/02/2025 248.00p 248.00p 244.01p 246.00p 59,207
18/02/2025 244.00p 248.00p 244.00p 245.00p 81,304
17/02/2025 244.00p 247.30p 244.00p 244.00p 142,332
14/02/2025 244.00p 247.40p 244.80p 245.00p 46,705
13/02/2025 244.00p 249.00p 244.00p 247.00p 21,396
12/02/2025 246.00p 248.00p 244.50p 246.00p 202,051
11/02/2025 246.00p 249.00p 246.00p 246.00p 132,733
10/02/2025 248.00p 249.00p 245.00p 247.50p 114,713
07/02/2025 249.00p 249.00p 244.60p 246.00p 49,488
06/02/2025 245.00p 249.00p 239.72p 242.00p 105,401
05/02/2025 241.00p 242.00p 240.00p 242.00p 84,838
04/02/2025 241.00p 243.40p 241.00p 242.00p 78,878
03/02/2025 243.00p 245.00p 238.78p 242.00p 123,397
31/01/2025 244.00p 246.71p 243.00p 243.00p 50,528
30/01/2025 242.00p 245.15p 242.00p 244.50p 101,268
29/01/2025 242.00p 245.12p 241.00p 243.50p 54,696
28/01/2025 243.00p 243.90p 237.82p 243.00p 344,807
27/01/2025 235.00p 240.00p 235.00p 238.00p 306,996
24/01/2025 237.00p 238.80p 237.00p 238.00p 126,261
23/01/2025 237.00p 238.80p 237.00p 237.00p 132,350
22/01/2025 237.00p 239.25p 237.00p 238.50p 208,403
21/01/2025 240.00p 240.00p 236.00p 238.00p 353,092
20/01/2025 239.00p 239.00p 237.00p 238.50p 981,618
17/01/2025 238.00p 239.00p 234.75p 238.00p 65,725
16/01/2025 239.00p 239.00p 234.56p 234.50p 51,656
15/01/2025 235.00p 235.02p 233.00p 234.50p 28,462
14/01/2025 235.00p 234.50p 232.80p 233.00p 23,680
13/01/2025 235.00p 235.00p 232.03p 233.50p 187,726
10/01/2025 233.00p 235.52p 232.00p 232.00p 138,588
09/01/2025 234.00p 236.00p 231.80p 236.00p 205,983
08/01/2025 232.00p 233.00p 230.76p 233.00p 169,170
07/01/2025 229.00p 231.50p 228.91p 230.00p 120,346
06/01/2025 234.00p 234.00p 230.50p 231.00p 111,625
03/01/2025 231.00p 234.05p 229.00p 232.00p 296,571
02/01/2025 234.00p 234.00p 230.88p 234.00p 27,684
01/01/2025 231.00p 232.60p 229.80p 231.00p 26,401
31/12/2024 231.00p 232.60p 229.80p 231.00p 26,401
30/12/2024 231.00p 232.20p 230.00p 232.00p 154,779
27/12/2024 231.00p 232.36p 230.53p 231.00p 32,879
26/12/2024 233.00p 233.00p 230.36p 231.50p 13,083
25/12/2024 233.00p 233.00p 230.36p 231.50p 13,083
24/12/2024 233.00p 233.00p 230.36p 231.50p 13,083
23/12/2024 230.00p 232.00p 228.86p 229.00p 175,012
20/12/2024 228.00p 232.00p 228.00p 232.00p 206,755
19/12/2024 232.00p 234.00p 228.00p 231.00p 53,665
18/12/2024 233.00p 235.90p 233.00p 233.00p 92,361
17/12/2024 233.00p 234.50p 233.00p 233.00p 45,164
16/12/2024 234.00p 237.75p 233.00p 234.00p 157,708
13/12/2024 235.00p 239.00p 233.00p 235.00p 136,181
12/12/2024 235.00p 237.88p 234.00p 234.00p 139,064
11/12/2024 235.00p 237.88p 234.17p 235.00p 918,148
10/12/2024 235.00p 237.12p 234.00p 235.00p 91,822
09/12/2024 236.00p 238.00p 235.00p 235.00p 140,541