Securities Trust of Scotland
(STS)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/06/2025
|
239.00p
|
242.00p
|
234.00p
|
238.00p
|
44,285
|
|
16/06/2025
|
243.00p
|
243.00p
|
237.00p
|
240.50p
|
40,645
|
|
13/06/2025
|
239.00p
|
241.00p
|
238.00p
|
238.00p
|
72,773
|
|
12/06/2025
|
239.00p
|
242.00p
|
239.00p
|
240.00p
|
52,345
|
|
11/06/2025
|
241.00p
|
243.00p
|
240.25p
|
242.00p
|
87,461
|
|
10/06/2025
|
241.00p
|
243.20p
|
240.00p
|
241.00p
|
75,976
|
|
09/06/2025
|
241.00p
|
245.00p
|
240.00p
|
240.00p
|
78,957
|
|
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
|