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	956.00p on 29-10-2025 at 19:35:05
Change	-4.00p -0.42%
Buy	958.00p
Sell	954.00p

Last Trade:	Sell 7,764.00 at 956.00p
Day's Volume:	38,311
Last Close:	956.00p
Open:	956.00p
ISIN:	GB00B6TKHP66

Day's Range	946.00p - 970.00p
52wk Range:	337.00p - 1,250.00p
Market Capitalisation:	£178.19m
VWAP:	955.84454p
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
Sell*	7,764	956.00p	Uncrossing Trade	16:35:28 - 29-Oct-25
Buy*	15	957.52p	Ordinary	16:25:07 - 29-Oct-25
Buy*	30	958.00p	Automatic Execution	16:24:41 - 29-Oct-25
Buy*	36	958.00p	Automatic Execution	16:24:41 - 29-Oct-25
Buy*	51	958.00p	Automatic Execution	16:24:41 - 29-Oct-25
Buy*	246	958.00p	Automatic Execution	16:11:35 - 29-Oct-25
Buy*	256	958.00p	Automatic Execution	16:11:35 - 29-Oct-25
Buy*	152	956.00p	Automatic Execution	16:11:35 - 29-Oct-25
Buy*	182	956.00p	Automatic Execution	16:11:35 - 29-Oct-25
Buy*	117	956.00p	Automatic Execution	16:11:35 - 29-Oct-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	956.00	970.00	946.00	956.00	38,311
28th Oct 2025 (Tue)	950.00	966.00	950.00	960.00	34,692
27th Oct 2025 (Mon)	930.00	990.00	930.00	956.00	105,219
24th Oct 2025 (Fri)	926.00	958.00	926.00	940.00	58,375
23rd Oct 2025 (Thu)	910.00	944.00	908.00	936.00	106,576
22nd Oct 2025 (Wed)	902.00	930.00	902.00	914.00	82,495
21st Oct 2025 (Tue)	878.00	892.00	858.00	888.00	125,219
20th Oct 2025 (Mon)	870.00	876.00	832.00	860.00	418,433
17th Oct 2025 (Fri)	900.00	900.00	852.00	884.00	178,100
16th Oct 2025 (Thu)	906.00	930.00	880.00	908.00	188,204
15th Oct 2025 (Wed)	912.00	918.00	900.00	906.00	146,417
14th Oct 2025 (Tue)	922.00	940.00	912.00	916.00	167,537
13th Oct 2025 (Mon)	928.00	940.00	900.00	938.00	368,540
10th Oct 2025 (Fri)	1,000.00	1,000.00	942.00	948.00	300,447
9th Oct 2025 (Thu)	1,050.00	1,050.00	950.00	966.00	848,835
8th Oct 2025 (Wed)	1,210.00	1,240.00	1,195.00	1,210.00	319,093
7th Oct 2025 (Tue)	1,170.00	1,195.00	1,170.00	1,185.00	31,021
6th Oct 2025 (Mon)	1,150.00	1,195.00	1,150.00	1,185.00	84,696
3rd Oct 2025 (Fri)	1,150.00	1,170.00	1,150.00	1,150.00	30,668
2nd Oct 2025 (Thu)	1,150.00	1,175.00	1,150.00	1,165.00	62,557
1st Oct 2025 (Wed)	1,125.00	1,175.00	1,125.00	1,165.00	61,406
30th Sep 2025 (Tue)	1,145.00	1,145.00	1,125.00	1,145.00	54,278

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
23rd Oct 2025 4:12 pm	RNS	Director/PDMR Shareholding
22nd Oct 2025 2:50 pm	RNS	Director/PDMR Shareholding
20th Oct 2025 7:00 am	RNS	FCA Consultation on Motor Finance Redress
15th Oct 2025 3:20 pm	RNS	Director/PDMR Shareholding
9th Oct 2025 7:00 am	RNS	Trading Update
8th Oct 2025 3:53 pm	RNS	Holding(s) in Company
26th Sep 2025 11:30 am	RNS	Director/PDMR Shareholding
10th Sep 2025 1:16 pm	RNS	Director/PDMR Shareholding
8th Sep 2025 4:58 pm	RNS	CEO Appointment Confirmation
20th Aug 2025 1:37 pm	RNS	Director/PDMR Shareholding

See more Secure Trust regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40