Secure Trust Bank PLC (STB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:02AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 704.00 | 704.00 | 704.00 | 697.52 | 697.52 | 6,891 |
| May 02, 2024 | 690.00 | 712.00 | 676.00 | 680.00 | 680.00 | 7,019 |
| May 01, 2024 | 696.00 | 708.30 | 685.60 | 696.00 | 696.00 | 3,089 |
| Apr 30, 2024 | 702.00 | 704.00 | 674.00 | 700.00 | 700.00 | 9,978 |
| Apr 29, 2024 | 674.00 | 708.10 | 670.00 | 696.00 | 696.00 | 4,029 |
| Apr 26, 2024 | 702.00 | 702.56 | 672.00 | 686.00 | 686.00 | 7,938 |
| Apr 25, 2024 | 698.00 | 710.00 | 688.00 | 688.00 | 688.00 | 121,328 |
| Apr 25, 2024 | 16.2 Dividend | |||||
| Apr 24, 2024 | 704.00 | 709.89 | 692.00 | 704.00 | 687.80 | 6,788 |
| Apr 23, 2024 | 702.00 | 718.00 | 694.60 | 702.00 | 685.85 | 30,772 |
| Apr 22, 2024 | 696.00 | 718.00 | 679.36 | 696.00 | 679.98 | 3,675 |
| Apr 19, 2024 | 716.00 | 718.00 | 676.16 | 716.00 | 699.52 | 932 |
| Apr 18, 2024 | 692.00 | 718.00 | 682.00 | 682.00 | 666.31 | 12,680 |
| Apr 17, 2024 | 684.00 | 699.20 | 683.60 | 684.00 | 668.26 | 7,711 |
| Apr 16, 2024 | 682.00 | 692.28 | 672.00 | 690.00 | 674.12 | 6,006 |
| Apr 15, 2024 | 690.00 | 716.00 | 682.00 | 682.00 | 666.31 | 20,499 |
| Apr 12, 2024 | 710.00 | 720.00 | 690.00 | 720.00 | 703.43 | 9,623 |
| Apr 11, 2024 | 698.00 | 704.00 | 682.00 | 700.00 | 683.89 | 7,845 |
| Apr 10, 2024 | 698.00 | 710.00 | 690.00 | 700.00 | 683.89 | 25,923 |
| Apr 09, 2024 | 666.00 | 712.00 | 652.88 | 702.00 | 685.85 | 70,223 |
| Apr 08, 2024 | 668.00 | 678.00 | 664.00 | 664.00 | 648.72 | 5,918 |
| Apr 05, 2024 | 678.00 | 678.00 | 662.00 | 666.00 | 650.67 | 11,420 |
| Apr 04, 2024 | 672.00 | 672.00 | 664.40 | 672.00 | 656.54 | 3,993 |
| Apr 03, 2024 | 668.00 | 674.00 | 660.00 | 664.00 | 648.72 | 31,358 |
| Apr 02, 2024 | 674.00 | 674.00 | 660.00 | 668.00 | 652.63 | 36,885 |
| Mar 28, 2024 | 666.00 | 672.00 | 658.00 | 660.00 | 644.81 | 23,450 |
| Mar 27, 2024 | 646.00 | 670.00 | 646.00 | 670.00 | 654.58 | 38,287 |
| Mar 26, 2024 | 642.00 | 655.50 | 636.00 | 652.00 | 637.00 | 52,157 |
| Mar 25, 2024 | 638.00 | 652.00 | 630.00 | 638.00 | 623.32 | 20,448 |
| Mar 22, 2024 | 638.00 | 658.00 | 617.00 | 642.00 | 627.23 | 96,420 |
| Mar 21, 2024 | 640.00 | 660.00 | 616.00 | 634.00 | 619.41 | 128,867 |
| Mar 20, 2024 | 672.00 | 684.00 | 656.00 | 658.00 | 642.86 | 51,349 |
| Mar 19, 2024 | 680.00 | 685.00 | 668.00 | 676.00 | 660.44 | 57,475 |
| Mar 18, 2024 | 680.00 | 688.00 | 668.00 | 680.00 | 664.35 | 14,583 |
| Mar 15, 2024 | 680.00 | 690.00 | 678.80 | 680.00 | 664.35 | 12,895 |
| Mar 14, 2024 | 690.00 | 696.00 | 674.00 | 686.00 | 670.21 | 71,279 |
| Mar 13, 2024 | 696.00 | 698.00 | 690.00 | 692.00 | 676.08 | 22,510 |
| Mar 12, 2024 | 694.00 | 699.00 | 684.00 | 696.00 | 679.98 | 51,875 |
| Mar 11, 2024 | 704.00 | 728.00 | 692.00 | 702.00 | 685.85 | 164,461 |
| Mar 08, 2024 | 706.00 | 720.00 | 699.62 | 704.00 | 687.80 | 14,412 |
| Mar 07, 2024 | 708.00 | 710.00 | 696.00 | 704.00 | 687.80 | 99,803 |
| Mar 06, 2024 | 708.00 | 710.00 | 695.04 | 700.00 | 683.89 | 96,420 |
| Mar 05, 2024 | 702.00 | 718.00 | 692.84 | 704.00 | 687.80 | 20,595 |
| Mar 04, 2024 | 708.00 | 724.00 | 704.00 | 718.00 | 701.48 | 19,609 |
| Mar 01, 2024 | 714.00 | 730.00 | 700.00 | 714.00 | 697.57 | 50,528 |
| Feb 29, 2024 | 712.00 | 730.00 | 704.50 | 710.00 | 693.66 | 16,591 |
| Feb 28, 2024 | 716.00 | 726.00 | 706.00 | 712.00 | 695.62 | 29,994 |
| Feb 27, 2024 | 720.00 | 730.00 | 712.00 | 716.00 | 699.52 | 6,655 |
| Feb 26, 2024 | 710.00 | 730.00 | 710.00 | 716.00 | 699.52 | 7,323 |
| Feb 23, 2024 | 718.00 | 730.00 | 712.00 | 712.00 | 695.62 | 7,035 |
| Feb 22, 2024 | 716.00 | 740.00 | 710.00 | 710.00 | 693.66 | 43,660 |
| Feb 21, 2024 | 720.00 | 730.00 | 710.00 | 716.00 | 699.52 | 14,969 |
| Feb 20, 2024 | 720.00 | 736.00 | 711.89 | 720.00 | 703.43 | 7,247 |
| Feb 19, 2024 | 720.00 | 744.00 | 716.80 | 725.00 | 708.32 | 3,573 |
| Feb 16, 2024 | 726.00 | 732.00 | 712.00 | 714.00 | 697.57 | 28,360 |
| Feb 15, 2024 | 730.00 | 748.00 | 724.00 | 724.00 | 707.34 | 32,672 |
| Feb 14, 2024 | 730.00 | 742.00 | 730.00 | 730.00 | 713.20 | 152,163 |
| Feb 13, 2024 | 748.00 | 748.00 | 728.00 | 734.00 | 717.11 | 18,304 |
| Feb 12, 2024 | 734.40 | 748.00 | 716.00 | 736.00 | 719.06 | 18,340 |
| Feb 09, 2024 | 740.00 | 744.00 | 726.00 | 730.00 | 713.20 | 220,944 |
| Feb 08, 2024 | 734.00 | 746.00 | 710.00 | 740.00 | 722.97 | 7,637 |
| Feb 07, 2024 | 740.00 | 750.00 | 718.00 | 738.00 | 721.02 | 11,564 |
| Feb 06, 2024 | 722.00 | 748.00 | 722.00 | 734.00 | 717.11 | 40,669 |
| Feb 05, 2024 | 706.00 | 733.10 | 691.60 | 720.00 | 703.43 | 222,794 |
| Feb 02, 2024 | 698.00 | 706.00 | 685.00 | 706.00 | 689.75 | 32,734 |
| Feb 01, 2024 | 690.00 | 698.00 | 676.00 | 688.00 | 672.17 | 17,971 |
| Jan 31, 2024 | 692.00 | 700.00 | 681.00 | 696.00 | 679.98 | 19,433 |
| Jan 30, 2024 | 692.00 | 700.00 | 664.59 | 680.00 | 664.35 | 17,184 |
| Jan 29, 2024 | 656.00 | 692.00 | 649.76 | 660.00 | 644.81 | 40,538 |
| Jan 26, 2024 | 690.00 | 691.41 | 658.00 | 658.00 | 642.86 | 31,648 |
| Jan 25, 2024 | 674.00 | 694.00 | 670.00 | 670.00 | 654.58 | 23,172 |
| Jan 24, 2024 | 672.00 | 697.00 | 672.00 | 672.00 | 656.54 | 11,166 |
| Jan 23, 2024 | 680.00 | 688.00 | 670.00 | 680.00 | 664.35 | 9,863 |
| Jan 22, 2024 | 678.00 | 702.00 | 672.60 | 680.00 | 664.35 | 26,668 |
| Jan 19, 2024 | 682.00 | 698.00 | 670.00 | 674.00 | 658.49 | 15,002 |
| Jan 18, 2024 | 688.00 | 724.00 | 680.00 | 680.00 | 664.35 | 46,281 |
| Jan 17, 2024 | 692.00 | 702.12 | 684.00 | 690.00 | 674.12 | 70,152 |
| Jan 16, 2024 | 706.00 | 708.00 | 686.00 | 700.00 | 683.89 | 6,529 |
| Jan 15, 2024 | 704.00 | 740.00 | 686.00 | 702.00 | 685.85 | 51,295 |
| Jan 12, 2024 | 688.00 | 742.00 | 686.00 | 692.00 | 676.08 | 16,140 |
| Jan 11, 2024 | 710.00 | 732.72 | 692.00 | 708.00 | 691.71 | 33,742 |
| Jan 10, 2024 | 652.00 | 700.00 | 652.00 | 700.00 | 683.89 | 93,380 |
| Jan 09, 2024 | 660.00 | 658.00 | 655.00 | 656.00 | 640.90 | 87,386 |
| Jan 08, 2024 | 670.00 | 698.00 | 660.00 | 666.00 | 650.67 | 10,186 |
| Jan 05, 2024 | 670.00 | 684.20 | 660.00 | 672.00 | 656.54 | 17,885 |
| Jan 04, 2024 | 652.00 | 698.00 | 650.00 | 670.00 | 654.58 | 144,703 |
| Jan 03, 2024 | 680.00 | 698.00 | 656.00 | 656.00 | 640.90 | 29,243 |
| Jan 02, 2024 | 690.00 | 697.98 | 681.90 | 694.00 | 678.03 | 25,156 |
| Dec 29, 2023 | 696.00 | 696.00 | 666.00 | 688.00 | 672.17 | 18,059 |
| Dec 28, 2023 | 700.00 | 704.00 | 655.00 | 692.00 | 676.08 | 13,554 |
| Dec 27, 2023 | 674.00 | 710.00 | 655.00 | 710.00 | 693.66 | 22,266 |
| Dec 22, 2023 | 660.00 | 682.00 | 655.00 | 670.00 | 654.58 | 3,951 |
| Dec 21, 2023 | 664.00 | 672.10 | 655.00 | 662.00 | 646.77 | 14,052 |
| Dec 20, 2023 | 640.00 | 682.00 | 640.00 | 660.00 | 644.81 | 14,883 |
| Dec 19, 2023 | 652.00 | 682.00 | 652.00 | 666.00 | 650.67 | 12,936 |
| Dec 18, 2023 | 670.00 | 670.00 | 655.00 | 660.00 | 644.81 | 15,374 |
| Dec 15, 2023 | 640.00 | 682.00 | 640.00 | 666.00 | 650.67 | 18,074 |
| Dec 14, 2023 | 640.00 | 682.00 | 640.00 | 664.00 | 648.72 | 29,840 |
| Dec 13, 2023 | 632.00 | 672.00 | 632.00 | 666.00 | 650.67 | 43,412 |
| Dec 12, 2023 | 670.00 | 670.00 | 650.00 | 664.00 | 648.72 | 44,984 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.