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	708.00p on 30-05-2025 at 18:50:08
Change	-26.00p -3.54%
Buy	714.00p
Sell	704.00p
Buy / Sell STB Shares

Last Trade:	Buy 212.00 at 708.00p
Day's Volume:	87,613
Last Close:	708.00p
Open:	728.00p
ISIN:	GB00B6TKHP66

Day's Range	706.00p - 730.00p
52wk Range:	337.00p - 942.00p
Market Capitalisation:	£132m
VWAP:	715.77426p
Shares in Issue:	19m

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*	212	708.00p	Automatic Execution	16:35:53 - 30-May-25
Buy*	31	708.00p	Automatic Execution	16:35:53 - 30-May-25
Buy*	4,977	708.00p	Suspected BUY Trade	16:35:14 - 30-May-25
Buy*	75	714.00p	SI Trade	16:29:58 - 30-May-25
Buy*	96	712.00p	SI Trade	16:29:56 - 30-May-25
Buy*	69	712.00p	SI Trade	16:29:56 - 30-May-25
Buy*	1,124	707.648p	Ordinary	16:29:24 - 30-May-25
Sell*	44	706.00p	SI Trade	16:19:00 - 30-May-25
Sell*	86	706.00p	Automatic Execution	16:16:14 - 30-May-25
Sell*	6	706.00p	Automatic Execution	16:12:34 - 30-May-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	728.00	730.00	706.00	708.00	87,613
29th May 2025 (Thu)	734.00	740.00	726.00	734.00	30,699
28th May 2025 (Wed)	770.00	770.00	724.00	734.00	81,587
27th May 2025 (Tue)	732.00	762.00	732.00	750.00	106,733
26th May 2025 (Mon)	734.00	734.00	734.00	734.00	0
23rd May 2025 (Fri)	752.00	754.00	728.00	734.00	141,917
22nd May 2025 (Thu)	702.00	756.00	702.00	756.00	165,279
21st May 2025 (Wed)	664.00	716.00	664.00	716.00	120,991
20th May 2025 (Tue)	648.00	692.00	648.00	682.00	211,725
19th May 2025 (Mon)	626.00	636.00	624.00	634.00	71,943
16th May 2025 (Fri)	626.00	628.00	616.00	626.00	59,734
15th May 2025 (Thu)	626.00	626.00	588.00	618.00	38,101
14th May 2025 (Wed)	604.00	612.00	604.00	610.00	27,996
13th May 2025 (Tue)	606.00	626.00	600.00	612.00	47,937
12th May 2025 (Mon)	588.00	616.00	588.00	612.00	80,801
9th May 2025 (Fri)	624.00	624.00	580.00	580.00	41,351
8th May 2025 (Thu)	590.00	614.00	590.00	598.00	33,652
7th May 2025 (Wed)	590.00	606.00	586.00	606.00	37,570
6th May 2025 (Tue)	594.00	602.00	588.00	600.00	108,934
5th May 2025 (Mon)	586.00	586.00	586.00	586.00	0
2nd May 2025 (Fri)	582.00	586.00	578.00	586.00	58,085
1st May 2025 (Thu)	580.00	586.00	578.00	582.00	58,469

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
30th May 2025 4:02 pm	RNS	Total Voting Rights
15th May 2025 4:58 pm	RNS	Result of 2025 AGM
15th May 2025 7:00 am	RNS	Q1 2025 Trading Update
25th Apr 2025 5:50 pm	RNS	Director/PDMR Shareholding
24th Apr 2025 11:43 am	RNS	Director/PDMR Shareholding
17th Apr 2025 8:30 am	RNS	Director/PDMR Shareholding
8th Apr 2025 4:43 pm	RNS	Director/PDMR Shareholding
4th Apr 2025 11:20 am	RNS	Notice of AGM
26th Mar 2025 3:01 pm	RNS	Director/PDMR Shareholding
24th Mar 2025 4:48 pm	RNS	Director/PDMR Shareholding

See more Secure Trust regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93