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	1,390.00p on 17-04-2026 at 18:35:09
Change	36.00p 2.66%
Buy	1,394.00p
Sell	1,390.00p

Last Trade:	Buy 9,980.00 at 1,390.00p
Day's Volume:	226,663
Last Close:	1,390.00p
Open:	1,382.00p
ISIN:	GB00B6TKHP66

Day's Range	1,352.00p - 1,408.00p
52wk Range:	574.00p - 1,550.00p
Market Capitalisation:	£260.28m
VWAP:	1,397.75167p
Shares in Issue:	18.73m

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*	9,980	1,390.00p	Suspected BUY Trade	16:35:21 - 17-Apr-26
Buy*	2	1,392.00p	Automatic Execution	16:28:50 - 17-Apr-26
Buy*	10	1,392.00p	Automatic Execution	16:28:50 - 17-Apr-26
Buy*	3	1,392.00p	Automatic Execution	16:28:50 - 17-Apr-26
Buy*	86	1,392.00p	Automatic Execution	16:28:50 - 17-Apr-26
Buy*	89	1,388.00p	Automatic Execution	16:26:01 - 17-Apr-26
Buy*	65	1,388.00p	Automatic Execution	16:23:04 - 17-Apr-26
Buy*	111	1,388.00p	Automatic Execution	16:23:04 - 17-Apr-26
Sell*	140	1,386.00p	Automatic Execution	16:23:00 - 17-Apr-26
Sell*	132	1,386.00p	Automatic Execution	16:23:00 - 17-Apr-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	1,382.00	1,408.00	1,352.00	1,390.00	226,663
16th Apr 2026 (Thu)	1,354.00	1,368.00	1,338.00	1,354.00	135,784
15th Apr 2026 (Wed)	1,332.00	1,348.00	1,318.00	1,344.00	90,613
14th Apr 2026 (Tue)	1,326.00	1,338.00	1,322.00	1,330.00	49,159
13th Apr 2026 (Mon)	1,292.00	1,334.00	1,292.00	1,328.00	26,849
10th Apr 2026 (Fri)	1,328.00	1,358.00	1,314.00	1,320.00	132,982
9th Apr 2026 (Thu)	1,324.00	1,326.00	1,298.00	1,320.00	70,722
8th Apr 2026 (Wed)	1,310.00	1,378.00	1,310.00	1,328.00	126,214
7th Apr 2026 (Tue)	1,324.00	1,330.00	1,286.00	1,290.00	54,085
6th Apr 2026 (Mon)	1,330.00	1,330.00	1,330.00	1,330.00	0
3rd Apr 2026 (Fri)	1,330.00	1,330.00	1,330.00	1,330.00	0
2nd Apr 2026 (Thu)	1,320.00	1,330.00	1,300.00	1,330.00	27,776
1st Apr 2026 (Wed)	1,260.00	1,350.00	1,260.00	1,340.00	257,956
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

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
10th Apr 2026 9:32 am	RNS	Further update re FCA Motor Finance redress scheme
8th Apr 2026 4:02 pm	RNS	Notice of Retail Investor Webinar
1st Apr 2026 2:49 pm	RNS	Total Voting Rights
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

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64