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	1,300.00p on 07-01-2026 at 16:40:10
Change	25.00p 1.96%
Buy	1,305.00p
Sell	1,295.00p

Last Trade:	Buy 2.00 at 1,300.00p
Day's Volume:	94,224
Last Close:	1,300.00p
Open:	1,260.00p
ISIN:	GB00B6TKHP66

Day's Range	1,260.00p - 1,325.00p
52wk Range:	340.00p - 1,325.00p
Market Capitalisation:	£242.61m
VWAP:	1,295.54675p
Shares in Issue:	18.66m

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*	2	1,300.00p	Automatic Execution	16:35:29 - 07-Jan-26
Buy*	6,123	1,300.00p	Suspected BUY Trade	16:35:28 - 07-Jan-26
Sell*	11	1,295.00p	Automatic Execution	16:29:00 - 07-Jan-26
Unknown*	128	1,300.00p	SI Trade	16:28:01 - 07-Jan-26
Unknown*	79	1,300.00p	SI Trade	16:27:01 - 07-Jan-26
Unknown*	0	1,305.00p	SI Trade	16:18:08 - 07-Jan-26
Buy*	2	1,305.00p	SI Trade	16:16:28 - 07-Jan-26
Sell*	48	1,295.00p	Automatic Execution	16:15:27 - 07-Jan-26
Sell*	64	1,295.00p	Automatic Execution	16:15:27 - 07-Jan-26
Sell*	105	1,295.00p	Automatic Execution	16:14:47 - 07-Jan-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	1,260.00	1,325.00	1,260.00	1,300.00	94,224
6th Jan 2026 (Tue)	1,250.00	1,310.00	1,250.00	1,275.00	78,897
5th Jan 2026 (Mon)	1,270.00	1,295.00	1,250.00	1,290.00	98,498
2nd Jan 2026 (Fri)	1,245.00	1,265.00	1,240.00	1,260.00	42,304
1st Jan 2026 (Thu)	1,245.00	1,245.00	1,245.00	1,245.00	0
31st Dec 2025 (Wed)	1,255.00	1,255.00	1,235.00	1,245.00	33,027
30th Dec 2025 (Tue)	1,240.00	1,270.00	1,240.00	1,265.00	48,437
29th Dec 2025 (Mon)	1,160.00	1,280.00	1,160.00	1,265.00	330,143
26th Dec 2025 (Fri)	1,095.00	1,095.00	1,095.00	1,095.00	0
25th Dec 2025 (Thu)	1,095.00	1,095.00	1,095.00	1,095.00	0
24th Dec 2025 (Wed)	1,077.50	1,095.00	1,077.50	1,095.00	55,058
23rd Dec 2025 (Tue)	1,075.00	1,075.00	1,050.00	1,075.00	28,936
22nd Dec 2025 (Mon)	1,050.00	1,105.00	1,050.00	1,085.00	57,346
19th Dec 2025 (Fri)	1,040.00	1,050.00	1,040.00	1,050.00	48,668
18th Dec 2025 (Thu)	1,035.00	1,050.00	1,015.00	1,035.00	46,271
17th Dec 2025 (Wed)	1,010.00	1,045.00	1,010.00	1,030.00	17,897
16th Dec 2025 (Tue)	1,010.00	1,025.00	1,010.00	1,015.00	9,412
15th Dec 2025 (Mon)	1,015.00	1,030.00	1,005.00	1,030.00	12,147
12th Dec 2025 (Fri)	1,035.00	1,035.00	1,020.00	1,020.00	13,413
11th Dec 2025 (Thu)	1,025.00	1,035.00	1,020.00	1,035.00	10,989
10th Dec 2025 (Wed)	1,015.00	1,035.00	1,015.00	1,035.00	20,046
9th Dec 2025 (Tue)	1,005.00	1,030.00	998.00	1,030.00	22,977
8th Dec 2025 (Mon)	1,020.00	1,030.00	1,005.00	1,010.00	24,095

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
31st Dec 2025 11:30 am	RNS	Total Voting Rights
31st Dec 2025 11:30 am	RNS	Total Voting Rights
24th Dec 2025 12:28 pm	RNS	Sale of Consumer Vehicle Finance Business
24th Dec 2025 12:28 pm	RNS	Sale of Consumer Vehicle Finance Business
1st Dec 2025 12:27 pm	RNS	Total Voting Rights
19th Nov 2025 3:46 pm	RNS	Holding(s) in Company
13th Nov 2025 11:32 am	RNS	Holding(s) in Company
31st Oct 2025 10:26 am	RNS	Retirement of Non-Executive Director
23rd Oct 2025 4:12 pm	RNS	Director/PDMR Shareholding
22nd Oct 2025 2:50 pm	RNS	Director/PDMR Shareholding

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,048.21

Change-74.52