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	986.00p on 09-10-2025 at 08:06:59
Change	-224.00p -18.51%
Buy	990.00p
Sell	982.00p

Last Trade:	Sell 1.00 at 982.00p
Day's Volume:	266,083
Last Close:	1,210.00p
Open:	1,050.00p
ISIN:	GB00B6TKHP66

Day's Range	958.00p - 1,050.00p
52wk Range:	337.00p - 1,250.00p
Market Capitalisation:	£183.78m
VWAP:	1,008.64803p
Shares in Issue:	18.64m

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
Sell*	1	982.00p	SI Trade	09:06:59 - 09-Oct-25
Buy*	200	988.00p	Ordinary	09:06:05 - 09-Oct-25
Buy*	74	986.00p	Automatic Execution	09:05:53 - 09-Oct-25
Buy*	16	986.00p	Automatic Execution	09:05:53 - 09-Oct-25
Buy*	35	986.00p	Automatic Execution	09:05:53 - 09-Oct-25
Sell*	3	984.00p	Automatic Execution	09:05:53 - 09-Oct-25
Sell*	142	984.00p	Automatic Execution	09:05:53 - 09-Oct-25
Buy*	211	994.00p	Automatic Execution	09:05:53 - 09-Oct-25
Buy*	140	992.00p	Automatic Execution	09:05:53 - 09-Oct-25
Sell*	996	987.9152p	Ordinary	09:05:27 - 09-Oct-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	1,210.00	1,240.00	1,195.00	1,210.00	319,093
7th Oct 2025 (Tue)	1,170.00	1,195.00	1,170.00	1,185.00	31,021
6th Oct 2025 (Mon)	1,150.00	1,195.00	1,150.00	1,185.00	84,696
3rd Oct 2025 (Fri)	1,150.00	1,170.00	1,150.00	1,150.00	30,668
2nd Oct 2025 (Thu)	1,150.00	1,175.00	1,150.00	1,165.00	62,557
1st Oct 2025 (Wed)	1,125.00	1,175.00	1,125.00	1,165.00	61,406
30th Sep 2025 (Tue)	1,145.00	1,145.00	1,125.00	1,145.00	54,278
29th Sep 2025 (Mon)	1,115.00	1,150.00	1,115.00	1,135.00	56,060
26th Sep 2025 (Fri)	1,100.00	1,140.00	1,095.00	1,135.00	48,655
25th Sep 2025 (Thu)	1,080.00	1,105.00	1,075.00	1,100.00	71,344
24th Sep 2025 (Wed)	1,110.00	1,120.00	1,095.00	1,115.00	39,365
23rd Sep 2025 (Tue)	1,090.00	1,120.00	1,075.00	1,115.00	87,718
22nd Sep 2025 (Mon)	992.00	1,090.00	992.00	1,080.00	137,397
19th Sep 2025 (Fri)	1,030.00	1,035.00	1,010.00	1,015.00	146,323
18th Sep 2025 (Thu)	1,035.00	1,035.00	1,010.00	1,030.00	40,491
17th Sep 2025 (Wed)	1,045.00	1,045.00	1,015.00	1,040.00	61,644
16th Sep 2025 (Tue)	1,040.00	1,040.00	1,015.00	1,025.00	46,651
15th Sep 2025 (Mon)	1,030.00	1,045.00	1,030.00	1,040.00	43,135
12th Sep 2025 (Fri)	1,030.00	1,050.00	1,005.00	1,030.00	77,498
11th Sep 2025 (Thu)	1,015.00	1,035.00	998.00	1,025.00	150,442
10th Sep 2025 (Wed)	1,090.00	1,090.00	1,015.00	1,015.00	69,670
9th Sep 2025 (Tue)	1,045.00	1,050.00	1,035.00	1,035.00	38,309

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
8th Oct 2025 3:53 pm	RNS	Holding(s) in Company
26th Sep 2025 11:30 am	RNS	Director/PDMR Shareholding
10th Sep 2025 1:16 pm	RNS	Director/PDMR Shareholding
8th Sep 2025 4:58 pm	RNS	CEO Appointment Confirmation
20th Aug 2025 1:37 pm	RNS	Director/PDMR Shareholding
14th Aug 2025 7:00 am	RNS	Interim Results to 30 June 2025
13th Aug 2025 2:26 pm	RNS	Holding(s) in Company
6th Aug 2025 4:53 pm	RNS	Holding(s) in Company
4th Aug 2025 2:46 pm	RNS	Motor Finance Commissions
1st Aug 2025 4:11 pm	RNS	Block listing Interim Review

See more Secure Trust regulatory news

FTSE 100 Latest

Value9,516.16

Change-32.71