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 Bank (STB) Share Price

Intraday
Historical

Price	1,550.00p on 21-08-2026 at 18:35:07
Change	10.00p 0.65%
Buy	1,558.00p
Sell	1,554.00p

Last Trade:	Sell 8,393.00 at 1,550.00p
Day's Volume:	18,491
Last Close:	1,550.00p
Open:	1,546.00p
ISIN:	GB00B6TKHP66

Day's Range	1,546.00p - 1,564.00p
52wk Range:	832.00p - 1,660.00p
Market Capitalisation:	£287.21m
VWAP:	1,551.55859p
Shares in Issue:	18.53m

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 Bank (STB) Latest Trades
Sell*	8,393	1,550.00p	Uncrossing Trade	16:35:06 - 21-Aug-26
Sell*	8	1,554.00p	Automatic Execution	16:27:54 - 21-Aug-26
Buy*	5	1,558.00p	Automatic Execution	16:25:00 - 21-Aug-26
Sell*	35	1,554.00p	Automatic Execution	16:25:00 - 21-Aug-26
Buy*	9	1,556.00p	Automatic Execution	16:16:19 - 21-Aug-26
Buy*	31	1,556.00p	Automatic Execution	16:16:19 - 21-Aug-26
Buy*	4	1,556.00p	Automatic Execution	16:16:17 - 21-Aug-26
Buy*	52	1,556.00p	Automatic Execution	16:16:17 - 21-Aug-26
Buy*	61	1,556.00p	Automatic Execution	16:16:17 - 21-Aug-26
Buy*	133	1,556.00p	Automatic Execution	16:15:10 - 21-Aug-26

See more Secure Trust Bank trades

Secure Trust Bank (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	1,546.00	1,564.00	1,546.00	1,550.00	18,491
20th Aug 2026 (Thu)	1,540.00	1,554.00	1,540.00	1,540.00	26,357
19th Aug 2026 (Wed)	1,560.00	1,562.00	1,534.00	1,550.00	27,123
18th Aug 2026 (Tue)	1,600.00	1,600.00	1,550.00	1,560.00	49,438
17th Aug 2026 (Mon)	1,600.00	1,618.00	1,596.00	1,606.00	31,002
14th Aug 2026 (Fri)	1,604.00	1,614.00	1,580.00	1,580.00	18,358
13th Aug 2026 (Thu)	1,618.00	1,660.00	1,568.00	1,604.00	65,623
12th Aug 2026 (Wed)	1,560.00	1,574.00	1,550.00	1,568.00	33,688
11th Aug 2026 (Tue)	1,554.00	1,560.00	1,530.00	1,556.00	16,669
10th Aug 2026 (Mon)	1,616.00	1,616.00	1,566.00	1,566.00	39,444
7th Aug 2026 (Fri)	1,560.00	1,596.00	1,552.00	1,592.00	46,574
6th Aug 2026 (Thu)	1,606.00	1,606.00	1,556.00	1,556.00	48,811
5th Aug 2026 (Wed)	1,606.00	1,606.00	1,592.00	1,604.00	29,917
4th Aug 2026 (Tue)	1,582.00	1,616.00	1,582.00	1,606.00	53,626
3rd Aug 2026 (Mon)	1,590.00	1,630.00	1,576.00	1,592.00	76,042
31st Jul 2026 (Fri)	1,586.00	1,600.00	1,570.00	1,582.00	38,491
30th Jul 2026 (Thu)	1,610.00	1,610.00	1,574.00	1,582.00	75,129
29th Jul 2026 (Wed)	1,590.00	1,594.00	1,550.00	1,574.00	55,249
28th Jul 2026 (Tue)	1,634.00	1,634.00	1,588.00	1,600.00	83,038
27th Jul 2026 (Mon)	1,644.00	1,644.00	1,614.00	1,614.00	98,976
24th Jul 2026 (Fri)	1,618.00	1,640.00	1,606.00	1,612.00	57,484
23rd Jul 2026 (Thu)	1,588.00	1,630.00	1,576.00	1,594.00	110,088
22nd Jul 2026 (Wed)	1,552.00	1,600.00	1,550.00	1,588.00	81,267

See more Secure Trust Bank price history

Date	Source	Headline
Secure Trust Bank (STB) Regulatory News
21st Aug 2026 4:07 pm	RNS	Director/PDMR Shareholding
13th Aug 2026 7:00 am	RNS	Interim Results to 30 June 2026
6th Aug 2026 2:10 pm	RNS	Completion of First Tranche of Share Buyback
6th Aug 2026 2:09 pm	RNS	Transaction in Own Shares
3rd Aug 2026 3:00 pm	RNS	Transaction in Own Shares
3rd Aug 2026 2:49 pm	RNS	Total Voting Rights
27th Jul 2026 1:43 pm	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Notice of Interim Results 2026
20th Jul 2026 1:23 pm	RNS	Transaction in Own Shares
17th Jul 2026 12:19 pm	RNS	Holding(s) in Company

See more Secure Trust Bank regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40