UK markets open in 5 hours 46 minutes

Securities Trust of Scotland plc (STS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
215.50+1.00 (+0.47%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Aug 2021215.28216.00213.63215.50215.50204,591
03 Aug 2021213.00214.00212.02214.50214.50154,898
02 Aug 2021212.00214.00212.00212.00212.00138,503
30 Jul 2021212.00213.35211.00212.00212.00150,790
29 Jul 2021212.00216.00212.00212.00212.0068,306
28 Jul 2021213.00215.00213.00214.00214.0036,380
27 Jul 2021214.00216.00212.00212.00212.0042,576
26 Jul 2021214.81217.00214.80215.50215.5036,450
23 Jul 2021217.00217.00215.00215.50215.5091,851
22 Jul 2021214.00217.00213.00213.00213.0034,990
21 Jul 2021215.00216.48215.00215.50215.5047,193
20 Jul 2021214.00217.00213.51217.00217.0079,757
19 Jul 2021212.00214.00210.00213.50213.50508,600
16 Jul 2021212.00213.00210.07212.00212.0071,509
15 Jul 2021212.00212.00211.00211.00211.0015,079
14 Jul 2021212.10212.10211.03212.00212.0058,464
13 Jul 2021212.00214.00212.00213.00213.0065,898
12 Jul 2021212.00213.00211.14212.50212.50125,816
09 Jul 2021213.00213.40210.50213.00213.00302,155
08 Jul 2021212.00213.20211.00211.00211.0098,646
07 Jul 2021215.00215.00213.00213.00213.0079,043
06 Jul 2021214.00215.00212.15214.00214.00149,558
05 Jul 2021214.00215.00212.22214.50214.50212,461
02 Jul 2021212.00214.00211.07213.00213.0045,313
01 Jul 2021212.00213.00211.00211.50211.5040,276
30 Jun 2021210.00210.94210.00210.00210.0065,716
29 Jun 2021212.00212.00210.27211.00211.0039,279
28 Jun 2021209.00212.00209.00211.50211.5042,809
25 Jun 2021209.00210.25209.00209.00209.0037,222
24 Jun 2021212.00212.00209.00210.50210.5060,265
23 Jun 2021211.00212.00209.03210.50210.50145,700
22 Jun 2021209.00210.50208.00210.00210.0030,375
21 Jun 2021209.00211.00207.00210.00210.00249,670
18 Jun 2021210.00211.00208.75211.00211.00169,285
17 Jun 2021209.00210.26208.00210.50210.50280,058
16 Jun 2021209.00210.25208.00210.00210.00233,144
15 Jun 2021209.00209.60208.00208.00208.00210,239
14 Jun 2021210.00210.00207.29208.00208.0094,999
11 Jun 2021208.00208.94207.00208.00208.00340,569
10 Jun 2021207.00209.00206.95209.00209.00253,453
09 Jun 2021205.00206.95202.00206.00206.00726,045
08 Jun 2021206.00207.00205.00205.50205.50715,317
07 Jun 2021206.00206.00204.50206.00206.00140,767
04 Jun 2021203.00205.48203.00205.00205.00257,866
03 Jun 2021204.00206.24203.32205.00205.00133,130
02 Jun 2021204.26205.53204.00205.00205.00192,320
01 Jun 2021207.00207.00204.00205.50205.5022,823
28 May 2021206.00206.50205.49206.00206.0046,513
27 May 2021207.00207.00204.50205.00205.00104,386
26 May 2021205.00207.22204.50206.00206.00106,761
25 May 2021205.00207.97205.00206.50206.5029,016
24 May 2021207.00207.40204.78207.00207.0084,096
21 May 2021204.78205.30204.00205.50205.5046,163
20 May 2021206.00206.00204.00205.50205.5065,750
20 May 20211.575 Dividend
19 May 2021206.00206.00204.00206.00204.4370,738
18 May 2021207.00208.00207.00207.50205.9164,284
17 May 2021206.13206.47205.00206.00204.4373,482
14 May 2021205.00206.47204.00206.50204.9283,960
13 May 2021203.00204.00202.00202.00200.4673,633
12 May 2021204.00204.00202.00202.00200.4690,000
11 May 2021204.00204.50202.00203.50201.94101,414
10 May 2021208.00208.00205.00206.00204.43107,629
07 May 2021206.73207.17206.10207.00205.42119,494
06 May 2021207.00207.58205.00206.50204.92118,757
05 May 2021207.00207.58206.05207.50205.9130,413
04 May 2021206.00207.00204.00205.50203.93482,637
30 Apr 2021205.00206.00204.00205.00203.4382,938
29 Apr 2021207.00207.00202.54205.00203.43198,356
28 Apr 2021206.00207.00205.00205.50203.93251,188
27 Apr 2021210.00210.18206.00207.00205.42111,410
26 Apr 2021209.00210.00207.00209.00207.4063,442
23 Apr 2021210.00210.00207.00209.00207.40130,513
22 Apr 2021207.00209.00206.00209.00207.40128,332
21 Apr 2021205.00207.00202.60206.50204.9289,091
20 Apr 2021204.00207.85203.00203.50201.94124,095
19 Apr 2021208.00208.00205.00206.50204.92102,268
16 Apr 2021207.00208.00206.30207.50205.9198,396
15 Apr 2021202.00207.00202.00207.00205.42195,398
14 Apr 2021202.00205.00202.00203.50201.9472,801
13 Apr 2021202.00205.00202.00205.00203.4391,368
12 Apr 2021203.00203.83201.00203.00201.4583,222
09 Apr 2021205.00205.00202.00204.00202.44167,781
08 Apr 2021204.00206.00202.41206.00204.4360,956
07 Apr 2021204.00204.00201.66203.00201.45162,782
06 Apr 2021203.00206.00201.00202.50200.95195,189
01 Apr 2021202.00202.00199.78200.00198.47471,841
31 Mar 2021202.00202.00201.12202.00200.46131,326
30 Mar 2021202.00203.27200.50203.00201.45174,299
29 Mar 2021199.50202.00197.00202.00200.46210,637
26 Mar 2021201.00201.00197.00198.00196.4988,722
25 Mar 2021198.50199.62197.00197.25195.7486,253
25 Mar 20211.375 Dividend
24 Mar 2021200.00200.00199.00199.75196.8658,436
23 Mar 2021198.00200.00197.30199.50196.61121,989
22 Mar 2021197.00198.50195.38198.25195.3870,633
19 Mar 2021196.00197.50194.50197.50194.64309,865
18 Mar 2021196.00196.50195.00196.50193.66105,047
17 Mar 2021197.00197.25193.50193.50190.70114,087
16 Mar 2021196.50198.00194.00196.75193.90166,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...