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	974.00p on 01-08-2025 at 18:50:08
Change	-26.00p -2.6%
Buy	968.00p
Sell	948.00p

Last Trade:	Unknown 400.00 at 974.00p
Day's Volume:	229,004
Last Close:	974.00p
Open:	1,000.00p
ISIN:	GB00B6TKHP66

Day's Range	950.00p - 1,005.00p
52wk Range:	337.00p - 1,045.00p
Market Capitalisation:	£181.54m
VWAP:	980.15555p
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
Unknown*	400	974.00p	OTC Trade	17:08:48 - 01-Aug-25
Sell*	81	974.00p	Automatic Execution	16:35:10 - 01-Aug-25
Sell*	8,744	974.00p	Uncrossing Trade	16:35:10 - 01-Aug-25
Buy*	2,100	966.16p	Ordinary	16:29:25 - 01-Aug-25
Unknown*	1	964.00p	SI Trade	16:29:07 - 01-Aug-25
Buy*	88	958.00p	Automatic Execution	16:28:54 - 01-Aug-25
Buy*	65	950.00p	Automatic Execution	16:27:06 - 01-Aug-25
Buy*	182	950.00p	Automatic Execution	16:26:48 - 01-Aug-25
Buy*	170	950.00p	Automatic Execution	16:26:48 - 01-Aug-25
Buy*	1,050	950.9221p	Ordinary	16:26:32 - 01-Aug-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	1,000.00	1,005.00	950.00	974.00	229,004
31st Jul 2025 (Thu)	992.00	1,005.00	978.00	1,000.00	115,315
30th Jul 2025 (Wed)	994.00	994.00	960.00	974.00	136,863
29th Jul 2025 (Tue)	1,015.00	1,020.00	990.00	994.00	84,532
28th Jul 2025 (Mon)	1,040.00	1,045.00	1,000.00	1,005.00	116,861
25th Jul 2025 (Fri)	1,015.00	1,040.00	1,005.00	1,025.00	101,793
24th Jul 2025 (Thu)	1,030.00	1,030.00	992.00	1,000.00	21,583
23rd Jul 2025 (Wed)	1,000.00	1,010.00	998.00	1,005.00	35,750
22nd Jul 2025 (Tue)	1,025.00	1,025.00	992.00	1,000.00	100,481
21st Jul 2025 (Mon)	1,010.00	1,020.00	984.00	1,005.00	58,178
18th Jul 2025 (Fri)	1,000.00	1,025.00	1,000.00	1,000.00	46,836
17th Jul 2025 (Thu)	982.00	1,030.00	982.00	1,015.00	284,292
16th Jul 2025 (Wed)	954.00	994.00	954.00	984.00	86,595
15th Jul 2025 (Tue)	964.00	996.00	954.00	972.00	68,980
14th Jul 2025 (Mon)	942.00	964.00	942.00	960.00	193,878
11th Jul 2025 (Fri)	924.00	956.00	920.00	956.00	187,880
10th Jul 2025 (Thu)	874.00	912.00	874.00	912.00	107,066
9th Jul 2025 (Wed)	874.00	880.00	870.00	880.00	90,255
8th Jul 2025 (Tue)	860.00	876.00	858.00	872.00	139,534
7th Jul 2025 (Mon)	870.00	870.00	834.00	864.00	205,521
4th Jul 2025 (Fri)	864.00	878.00	854.00	870.00	82,931
3rd Jul 2025 (Thu)	848.00	870.00	848.00	870.00	151,666

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
1st Aug 2025 4:11 pm	RNS	Block listing Interim Review
10th Jul 2025 2:50 pm	RNS	Holding(s) in Company
9th Jul 2025 4:18 pm	RNS	Director/PDMR Shareholding
7th Jul 2025 3:51 pm	RNS	Director/PDMR Shareholding
4th Jul 2025 1:59 pm	RNS	Director/PDMR Shareholding
2nd Jul 2025 7:00 am	RNS	Strategic pivot to increase Group ROAE
1st Jul 2025 3:34 pm	RNS	Total Voting Rights
17th Jun 2025 7:00 am	RNS	CEO Succession Plan
16th Jun 2025 3:00 pm	RNS	Director/PDMR Shareholding
12th Jun 2025 7:30 am	RNS	Non-Executive Director Appointment

See more Secure Trust regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23