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	598.00p on 08-05-2025 at 18:35:04
Change	-8.00p -1.32%
Buy	604.00p
Sell	600.00p
Buy / Sell STB Shares

Last Trade:	Sell 6,523.00 at 598.00p
Day's Volume:	33,652
Last Close:	598.00p
Open:	590.00p
ISIN:	GB00B6TKHP66

Day's Range	590.00p - 614.00p
52wk Range:	337.00p - 942.00p
Market Capitalisation:	£111m
VWAP:	605.16484p
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
Sell*	6,523	598.00p	Uncrossing Trade	16:35:02 - 08-May-25
Sell*	32	602.00p	Automatic Execution	16:17:49 - 08-May-25
Sell*	14	602.00p	Automatic Execution	16:17:49 - 08-May-25
Sell*	49	604.00p	Automatic Execution	16:01:19 - 08-May-25
Sell*	49	604.00p	Automatic Execution	16:01:19 - 08-May-25
Sell*	195	604.00p	Automatic Execution	16:00:25 - 08-May-25
Sell*	2	604.00p	Automatic Execution	16:00:25 - 08-May-25
Buy*	334	606.00p	SI Trade	16:00:25 - 08-May-25
Sell*	164	604.00p	Automatic Execution	16:00:25 - 08-May-25
Sell*	7	606.00p	Automatic Execution	16:00:25 - 08-May-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Apr 2025 (Wed)	600.00	602.00	586.00	590.00	23,912
29th Apr 2025 (Tue)	578.00	588.00	576.00	582.00	28,507
28th Apr 2025 (Mon)	588.00	590.00	576.00	582.00	16,864
25th Apr 2025 (Fri)	574.00	590.00	574.00	582.00	82,909
24th Apr 2025 (Thu)	588.00	590.00	578.00	578.00	31,669
23rd Apr 2025 (Wed)	588.00	614.00	588.00	604.00	76,268
22nd Apr 2025 (Tue)	588.00	598.00	582.00	596.00	78,420
21st Apr 2025 (Mon)	592.00	592.00	592.00	592.00	0
18th Apr 2025 (Fri)	592.00	592.00	592.00	592.00	0
17th Apr 2025 (Thu)	582.00	592.00	582.00	592.00	29,567
16th Apr 2025 (Wed)	588.00	598.00	576.00	586.00	44,343
15th Apr 2025 (Tue)	538.00	596.00	538.00	596.00	52,883
14th Apr 2025 (Mon)	538.00	564.00	538.00	564.00	38,797
11th Apr 2025 (Fri)	522.00	552.00	522.00	550.00	87,112
10th Apr 2025 (Thu)	550.00	560.00	526.00	542.00	83,082
9th Apr 2025 (Wed)	516.00	520.00	495.00	516.00	68,132

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
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
24th Mar 2025 4:47 pm	RNS	Director/PDMR Shareholding
17th Mar 2025 2:48 pm	RNS	Director/PDMR Shareholding
13th Mar 2025 3:56 pm	RNS	Annual Financial Report

See more Secure Trust regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72