UK Markets closed

Secure Trust Bank Plc (STB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
752.00+9.00 (+1.21%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020752.00794.00740.00752.00752.002,527
29 Oct 2020756.00790.00742.00743.00743.002,302
28 Oct 2020776.00790.00748.00755.00755.0059,982
27 Oct 2020792.00792.00750.00757.00757.00155,033
26 Oct 2020738.00792.00736.00762.00762.00134,950
23 Oct 2020740.00750.00734.00741.00741.0055,843
22 Oct 2020672.00738.00672.00732.00732.00155,918
21 Oct 2020666.00672.00647.20655.00655.0034,850
20 Oct 2020654.00655.57634.00640.00640.004,240
19 Oct 2020630.00666.00630.00641.00641.001,806
16 Oct 2020634.00634.00630.00630.00630.00617
15 Oct 2020644.00646.00626.00626.00626.0052
14 Oct 2020632.10644.00624.00636.00636.001,386
13 Oct 2020628.00634.00618.00618.00618.001,431
12 Oct 2020630.00654.82630.00630.00630.002,167
09 Oct 2020630.00646.00618.00634.00634.003,892
08 Oct 2020628.00628.00628.00638.00638.0038
07 Oct 2020626.00648.00626.00639.00639.00157
06 Oct 2020640.00647.00624.50634.00634.0012,662
05 Oct 2020626.00648.00624.00640.00640.002,122
02 Oct 2020634.00634.00634.00634.00634.00-
01 Oct 2020624.00626.25624.00634.00634.001,509,366
30 Sep 2020624.00624.00624.00632.00632.00200
29 Sep 2020622.00622.00622.00632.00632.001
28 Sep 2020624.00650.00622.00650.00650.00160
25 Sep 2020624.45626.49624.45634.00634.001,262
24 Sep 2020624.00625.00622.00622.00622.001,392
23 Sep 2020624.00664.00624.00664.00664.002,001
22 Sep 2020640.00640.00640.00629.00629.0061
21 Sep 2020642.00684.00622.00632.00632.006,871
18 Sep 2020640.00672.00622.20656.00656.005,077
17 Sep 2020638.00638.00620.00627.00627.001,004
16 Sep 2020648.00650.00616.00625.00625.002,494
15 Sep 2020640.00668.00618.00640.00640.0054,212
14 Sep 2020610.00619.86610.00625.00625.00959
11 Sep 2020640.00640.00640.00625.00625.001
10 Sep 2020610.00610.00610.00625.00625.002
09 Sep 2020612.00668.00610.00630.00630.004,023
08 Sep 2020648.00650.00600.00614.00614.0065
07 Sep 2020620.00646.00600.00627.00627.00143,257
04 Sep 2020610.00634.00590.00604.00604.002,065
03 Sep 2020610.00646.00610.00622.00622.00521
02 Sep 2020610.00640.00610.00625.00625.002,665
01 Sep 2020640.00640.00640.00654.00654.003
28 Aug 2020640.00640.00640.00640.00640.0040
27 Aug 2020640.00642.00640.00650.00650.00530
26 Aug 2020642.00698.00640.00642.00642.001,144
25 Aug 2020640.00688.00640.00675.00675.00594
24 Aug 2020695.00710.00672.00675.00675.00168
21 Aug 2020710.00710.00672.00710.00710.0015
20 Aug 2020672.00710.00640.00675.00675.00514
19 Aug 2020640.00695.00640.00640.00640.0090
18 Aug 2020678.00710.00640.00660.00660.004,910
17 Aug 2020644.00650.00640.00645.00645.0013,974
14 Aug 2020700.00700.00640.00670.00670.002,282
13 Aug 2020642.00698.84640.00640.00640.00943
12 Aug 2020678.00678.00640.00642.00642.003,742
11 Aug 2020670.00694.00640.00661.00661.001,183
10 Aug 2020694.00710.00640.00670.00670.004,422
07 Aug 2020646.00680.00646.00680.00680.00957
06 Aug 2020608.00680.00604.20680.00680.0021,494
05 Aug 2020604.00612.00574.60576.00576.00520
04 Aug 2020590.00616.00574.00589.00589.001,828
03 Aug 2020566.00590.00564.00575.00575.005,317
31 Jul 2020558.00580.00524.93566.00566.0021,707
30 Jul 2020570.00598.00533.86562.00562.005,399
29 Jul 2020600.00600.00568.00580.00580.009,631
28 Jul 2020656.00656.00575.00594.00594.0011,453
27 Jul 2020650.00658.00628.00625.00625.006,150
24 Jul 2020672.00688.00630.00655.00655.00838
23 Jul 2020630.00688.00630.00640.00640.0017,471
22 Jul 2020700.00700.00628.00628.00628.00322
21 Jul 2020662.00696.00630.00665.00665.006,546
20 Jul 2020662.00700.00660.00685.00685.005,005
17 Jul 2020698.00700.00660.00692.00692.0057,153
16 Jul 2020682.00718.00682.00704.00704.002,513
15 Jul 2020662.00718.00662.00709.00709.0042,991
14 Jul 2020662.00728.00662.00694.00694.002,024
13 Jul 2020740.00750.00660.00690.00690.0016,858
10 Jul 2020720.00740.00666.00687.00687.003,314
09 Jul 2020662.00727.34660.00690.00690.002,747
08 Jul 2020712.00712.00660.00669.00669.004,229
07 Jul 2020740.00740.00740.00714.00714.004,006
06 Jul 2020680.00747.99680.00680.00680.002,063
03 Jul 2020682.00730.32680.00682.00682.00906
02 Jul 2020680.00748.00680.00712.00712.003,209
01 Jul 2020762.00762.00699.50712.00712.001,203
30 Jun 2020700.00735.00680.00724.00724.0079,202
29 Jun 2020722.00746.00700.00722.00722.0010,351
26 Jun 2020702.00702.00700.00700.00700.003,033
25 Jun 2020680.00708.00680.00700.00700.0051,252
24 Jun 2020716.00767.00700.00700.00700.003,561
23 Jun 2020794.00808.00750.00750.00750.004,822
22 Jun 2020792.00799.00756.00773.00773.007,582
19 Jun 2020770.00824.00770.00774.00774.004,611
18 Jun 2020832.00832.00770.00794.00794.0033
17 Jun 2020840.00840.00769.79795.00795.001,049
16 Jun 2020846.00846.00772.00801.00801.001,199
15 Jun 2020834.00831.68776.00800.00800.003,230
12 Jun 2020890.00890.00810.00810.00810.005,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...