Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Secure Trust (STB) Share Price

Intraday
Historical

Price	1,315.00p on 01-04-2026 at 07:53:00
Change	40.00p 3.14%
Buy	1,315.00p
Sell	1,300.00p

Last Trade:	Buy 4.00 at 1,320.00p
Day's Volume:	6,288
Last Close:	1,275.00p
Open:	1,260.00p
ISIN:	GB00B6TKHP66

Day's Range	1,260.00p - 1,320.00p
52wk Range:	495.00p - 1,550.00p
Market Capitalisation:	£246.21m
VWAP:	1,315.24945p
Shares in Issue:	18.72m

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Secure Trust (STB) Latest Trades
Buy*	4	1,320.00p	SI Trade	08:52:13 - 01-Apr-26
Buy*	754	1,318.185p	Ordinary	08:38:42 - 01-Apr-26
Buy*	754	1,318.20p	Ordinary	08:38:08 - 01-Apr-26
Unknown*	0	1,320.00p	SI Trade	08:30:17 - 01-Apr-26
Unknown*	0	1,315.00p	SI Trade	08:25:30 - 01-Apr-26
Buy*	105	1,315.00p	Automatic Execution	08:25:30 - 01-Apr-26
Buy*	46	1,315.00p	Automatic Execution	08:25:30 - 01-Apr-26
Buy*	48	1,315.00p	Automatic Execution	08:25:30 - 01-Apr-26
Buy*	50	1,315.00p	Automatic Execution	08:25:30 - 01-Apr-26
Buy*	800	1,313.20p	Ordinary	08:22:46 - 01-Apr-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	1,250.00	1,280.00	1,235.00	1,275.00	43,489
30th Mar 2026 (Mon)	1,220.00	1,240.00	1,200.00	1,235.00	58,223
27th Mar 2026 (Fri)	1,215.00	1,230.00	1,190.00	1,225.00	45,793
26th Mar 2026 (Thu)	1,205.00	1,220.00	1,200.00	1,220.00	45,585
25th Mar 2026 (Wed)	1,245.00	1,265.00	1,235.00	1,245.00	22,890
24th Mar 2026 (Tue)	1,200.00	1,250.00	1,195.00	1,235.00	40,396
23rd Mar 2026 (Mon)	1,215.00	1,275.00	1,175.00	1,235.00	105,049
20th Mar 2026 (Fri)	1,300.00	1,300.00	1,225.00	1,240.00	99,214
19th Mar 2026 (Thu)	1,325.00	1,325.00	1,245.00	1,255.00	139,448
18th Mar 2026 (Wed)	1,330.00	1,360.00	1,330.00	1,350.00	94,819
17th Mar 2026 (Tue)	1,335.00	1,345.00	1,320.00	1,335.00	51,759
16th Mar 2026 (Mon)	1,335.00	1,350.00	1,310.00	1,335.00	90,606
13th Mar 2026 (Fri)	1,365.00	1,380.00	1,320.00	1,325.00	149,632
12th Mar 2026 (Thu)	1,410.00	1,455.00	1,355.00	1,395.00	149,431
11th Mar 2026 (Wed)	1,390.00	1,430.00	1,390.00	1,410.00	71,290
10th Mar 2026 (Tue)	1,420.00	1,440.00	1,410.00	1,435.00	54,651
9th Mar 2026 (Mon)	1,400.00	1,410.00	1,370.00	1,380.00	137,744
6th Mar 2026 (Fri)	1,430.00	1,440.00	1,400.00	1,410.00	41,257
5th Mar 2026 (Thu)	1,425.00	1,465.00	1,425.00	1,435.00	14,299
4th Mar 2026 (Wed)	1,405.00	1,460.00	1,400.00	1,450.00	63,437
3rd Mar 2026 (Tue)	1,485.00	1,485.00	1,400.00	1,410.00	223,623
2nd Mar 2026 (Mon)	1,505.00	1,515.00	1,485.00	1,500.00	76,121

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
31st Mar 2026 11:04 am	RNS	Update re FCA Motor Finance redress scheme
31st Mar 2026 8:30 am	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	2025 Annual Results and Investor Update Event
5th Mar 2026 2:34 pm	RNS	Holding(s) in Company
2nd Mar 2026 4:42 pm	RNS	Total Voting Rights
25th Feb 2026 4:15 pm	RNS	Completion of sale of Consumer Vehicle Finance
16th Feb 2026 12:02 pm	RNS	Holding(s) in Company
6th Feb 2026 11:45 am	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	FY2025 Trading Update and Sale of Vehicle Finance
4th Feb 2026 4:53 pm	RNS	Holding(s) in Company

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,313.14

Change136.69