UK markets closed

Securities Trust of Scotland plc (STS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
194.50+1.50 (+0.78%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020194.54196.00192.50194.50194.50210,974
17 Sep 2020186.00196.50186.00193.00193.00628,835
16 Sep 2020183.50185.55183.50184.00184.0046,394
15 Sep 2020184.50184.50182.45184.25184.25116,990
14 Sep 2020180.50182.50179.13182.50182.50298,445
11 Sep 2020178.50182.00178.50179.50179.5082,831
10 Sep 2020179.50181.84178.00179.00179.00116,985
09 Sep 2020180.00180.00178.00179.00179.0054,887
08 Sep 2020181.00186.00174.86180.00180.0054,575
07 Sep 2020181.87181.87176.36181.75181.7534,251
04 Sep 2020179.00181.57178.70179.00179.0053,828
03 Sep 2020182.50184.34180.00180.00180.00115,088
02 Sep 2020185.00185.50174.47182.00182.00124,108
01 Sep 2020184.50186.18182.00182.50182.5066,994
28 Aug 2020185.00186.50182.50182.50182.5064,702
27 Aug 2020187.00187.87184.00184.00184.00137,481
26 Aug 2020185.50188.65185.50185.50185.5031,023
25 Aug 2020189.00190.04186.00188.00188.00245,654
24 Aug 2020188.00189.99186.00186.50186.50271,086
21 Aug 2020188.50190.00186.00190.00190.0063,050
20 Aug 2020186.00187.78186.00187.50187.5073,122
19 Aug 2020189.00189.49188.00189.00189.0071,459
18 Aug 2020192.00192.00188.20189.00189.0037,800
17 Aug 2020190.00191.88189.40190.75190.75138,398
14 Aug 2020190.00191.02188.32190.50190.5074,433
13 Aug 2020190.00191.97190.00191.00191.0063,563
12 Aug 2020192.50192.50191.08192.75192.7590,789
11 Aug 2020191.00191.07188.18191.00191.0082,555
10 Aug 2020188.74189.21185.23189.00189.0072,162
07 Aug 2020189.00189.22185.00188.50188.5087,345
06 Aug 2020187.00188.00185.20188.00188.0088,247
05 Aug 2020188.50189.50186.68189.50189.50180,089
04 Aug 2020185.00190.00184.63189.00189.00368,335
03 Aug 2020185.00188.00180.40188.00188.00382,113
31 Jul 2020186.00187.23180.70186.00186.0070,383
30 Jul 2020188.00188.00186.00187.50187.5042,414
29 Jul 2020190.86190.86187.50191.25191.2542,440
28 Jul 2020194.50194.50188.70191.00191.0087,268
27 Jul 2020187.50189.54186.00189.50189.50139,190
24 Jul 2020190.00190.00186.60190.00190.0036,662
23 Jul 2020189.00191.00189.00191.00191.00216,094
22 Jul 2020191.00191.00189.00190.50190.5073,088
21 Jul 2020191.50193.50190.24191.50191.5047,257
20 Jul 2020191.00192.25188.96191.00191.0050,466
17 Jul 2020192.00192.00188.46192.00192.0068,368
16 Jul 2020189.50190.00187.00191.25191.2585,440
15 Jul 2020192.00194.00190.50192.50192.5088,837
14 Jul 2020192.00195.00189.00190.00190.00196,282
13 Jul 2020195.00198.00194.54195.00195.00134,200
10 Jul 2020191.77193.70191.03193.50193.5075,211
09 Jul 2020192.00193.91192.00193.00193.00119,328
09 Jul 20202.06 Dividend
08 Jul 2020195.50195.63193.50194.00191.9492,692
07 Jul 2020197.00197.00195.20196.00193.9227,426
06 Jul 2020198.49198.86195.75197.25195.1683,683
03 Jul 2020193.75195.43193.75194.75192.6838,148
02 Jul 2020196.00196.29194.30195.50193.4233,710
01 Jul 2020193.00194.63191.31193.50191.4554,903
30 Jun 2020192.00193.48189.50192.50190.4666,673
29 Jun 2020189.00192.00187.10190.75188.7281,668
26 Jun 2020193.50193.69189.00189.00186.9947,377
25 Jun 2020192.00192.00189.00192.00189.9672,999
24 Jun 2020195.00196.40192.00193.00190.9542,680
23 Jun 2020197.50198.00195.75198.00195.9079,503
22 Jun 2020196.00198.00192.50196.00193.9269,923
19 Jun 2020191.50195.31190.94191.50189.4731,613
18 Jun 2020189.50192.00189.17192.00189.9669,105
17 Jun 2020191.50191.50190.00191.00188.9772,474
16 Jun 2020191.50192.10187.60191.50189.4767,798
15 Jun 2020182.19187.98182.19186.00184.0241,588
12 Jun 2020180.50189.32180.50187.00185.0142,851
11 Jun 2020184.00188.38182.38186.00184.0284,387
10 Jun 2020189.00192.00188.91192.00189.96104,837
09 Jun 2020191.50191.50186.11190.50188.4892,245
08 Jun 2020194.00197.84190.88193.25191.20114,929
05 Jun 2020193.00195.50190.31195.50193.4263,056
04 Jun 2020192.00196.95188.00188.00186.00195,830
03 Jun 2020189.00191.80187.00190.00187.98104,893
02 Jun 2020187.00188.00186.15188.00186.00112,030
01 Jun 2020186.02188.14185.18186.00184.0258,921
29 May 2020186.00187.00184.50187.00185.0148,830
28 May 2020188.00190.00184.00190.00187.9837,736
27 May 2020187.00187.00182.50187.00185.0169,864
26 May 2020185.61185.73182.00183.00181.0666,936
22 May 2020178.00181.23178.00180.00178.09103,618
21 May 2020180.00183.00177.50181.00179.08119,907
20 May 2020182.50182.50178.85182.50180.5662,558
19 May 2020185.00185.00179.00180.50178.58136,493
18 May 2020181.40182.40176.50181.00179.08118,676
15 May 2020177.32179.77175.50176.50174.6349,623
14 May 2020173.00176.40171.20175.50173.6479,954
13 May 2020180.50182.00177.50177.50175.62104,854
12 May 2020181.00182.38180.72182.00180.07100,663
11 May 2020184.00184.75180.28181.00179.08231,536
07 May 2020179.00182.46178.00181.50179.5793,425
06 May 2020179.00181.50177.00178.00176.1160,144
05 May 2020179.50180.50176.50180.50178.58175,665
04 May 2020174.00179.00172.50179.00177.1061,422
01 May 2020174.50177.00174.50175.00173.1482,102
30 Apr 2020186.00187.00179.26179.50177.59107,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more