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	1,270.00p on 15-05-2026 at 18:15:10
Change	14.00p 1.11%
Buy	1,276.00p
Sell	1,270.00p

Last Trade:	Sell 19,070.00 at 1,270.00p
Day's Volume:	87,464
Last Close:	1,270.00p
Open:	1,264.00p
ISIN:	GB00B6TKHP66

Day's Range	1,264.00p - 1,272.00p
52wk Range:	624.00p - 1,550.00p
Market Capitalisation:	£237.91m
VWAP:	1,266.88019p
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
Sell*	19,070	1,270.00p	Uncrossing Trade	16:35:09 - 15-May-26
Buy*	2	1,273.764p	Suspected BUY Trade	16:29:16 - 15-May-26
Buy*	2	1,273.667p	Suspected BUY Trade	16:28:44 - 15-May-26
Buy*	2	1,272.00p	Automatic Execution	16:28:21 - 15-May-26
Buy*	68	1,272.00p	Automatic Execution	16:28:21 - 15-May-26
Buy*	68	1,272.00p	Automatic Execution	16:28:05 - 15-May-26
Buy*	30	1,272.00p	Automatic Execution	16:28:02 - 15-May-26
Sell*	69	1,270.00p	Automatic Execution	16:28:02 - 15-May-26
Buy*	57	1,272.00p	Automatic Execution	16:28:02 - 15-May-26
Buy*	72	1,272.00p	Automatic Execution	16:28:01 - 15-May-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	1,264.00	1,272.00	1,264.00	1,270.00	87,464
14th May 2026 (Thu)	1,280.00	1,286.00	1,252.00	1,256.00	49,450
13th May 2026 (Wed)	1,324.00	1,324.00	1,252.00	1,252.00	78,076
12th May 2026 (Tue)	1,330.00	1,340.00	1,292.00	1,300.00	43,515
11th May 2026 (Mon)	1,338.00	1,366.00	1,330.00	1,354.00	60,132
8th May 2026 (Fri)	1,320.00	1,362.00	1,308.00	1,356.00	56,718
7th May 2026 (Thu)	1,306.00	1,356.00	1,306.00	1,334.00	133,864
6th May 2026 (Wed)	1,288.00	1,310.00	1,258.00	1,310.00	118,970
5th May 2026 (Tue)	1,268.00	1,268.00	1,238.00	1,250.00	53,843
4th May 2026 (Mon)	1,262.00	1,262.00	1,262.00	1,262.00	0
1st May 2026 (Fri)	1,254.00	1,262.00	1,242.00	1,262.00	51,324
30th Apr 2026 (Thu)	1,254.00	1,266.00	1,248.00	1,258.00	22,453
29th Apr 2026 (Wed)	1,252.00	1,252.00	1,226.00	1,248.00	29,088
28th Apr 2026 (Tue)	1,250.00	1,260.00	1,220.00	1,258.00	95,078
27th Apr 2026 (Mon)	1,260.00	1,264.00	1,212.00	1,250.00	184,999
24th Apr 2026 (Fri)	1,238.00	1,278.00	1,236.00	1,272.00	67,267
23rd Apr 2026 (Thu)	1,314.00	1,314.00	1,244.00	1,250.00	127,066
22nd Apr 2026 (Wed)	1,348.00	1,352.00	1,324.00	1,324.00	24,402
21st Apr 2026 (Tue)	1,376.00	1,376.00	1,332.00	1,352.00	26,059
20th Apr 2026 (Mon)	1,366.00	1,384.00	1,360.00	1,360.00	24,095
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

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
14th May 2026 4:00 pm	RNS	Result of AGM
14th May 2026 7:00 am	RNS	Q1 2026 trading update
7th May 2026 10:42 am	RNS	Director/PDMR Shareholding
1st May 2026 5:42 pm	RNS	Total Voting Rights
22nd Apr 2026 4:33 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:29 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 12:55 pm	RNS	Holding(s) in Company
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

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56