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	1,244.00p on 27-04-2026 at 14:00:49
Change	-28.00p -2.2%
Buy	1,248.00p
Sell	1,242.00p

Last Trade:	Buy 28.00 at 1,244.00p
Day's Volume:	141,736
Last Close:	1,272.00p
Open:	1,260.00p
ISIN:	GB00B6TKHP66

Day's Range	1,212.00p - 1,264.00p
52wk Range:	576.00p - 1,550.00p
Market Capitalisation:	£232.94m
VWAP:	1,245.30026p
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
Buy*	28	1,244.00p	Automatic Execution	14:56:22 - 27-Apr-26
Buy*	84	1,244.00p	Automatic Execution	14:56:22 - 27-Apr-26
Sell*	15	1,242.00p	Automatic Execution	14:52:57 - 27-Apr-26
Sell*	84	1,242.00p	Automatic Execution	14:52:57 - 27-Apr-26
Buy*	527	1,242.00p	Automatic Execution	14:52:57 - 27-Apr-26
Buy*	4	1,241.90p	Ordinary	14:45:06 - 27-Apr-26
Buy*	54	1,240.00p	Automatic Execution	14:45:04 - 27-Apr-26
Buy*	72	1,240.00p	Automatic Execution	14:45:04 - 27-Apr-26
Buy*	16	1,240.00p	Automatic Execution	14:44:53 - 27-Apr-26
Buy*	41	1,240.00p	Automatic Execution	14:44:53 - 27-Apr-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Apr 2026 (Wed)	1,332.00	1,348.00	1,318.00	1,344.00	90,613
14th Apr 2026 (Tue)	1,326.00	1,338.00	1,322.00	1,330.00	49,159
13th Apr 2026 (Mon)	1,292.00	1,334.00	1,292.00	1,328.00	26,849
10th Apr 2026 (Fri)	1,328.00	1,358.00	1,314.00	1,320.00	132,982
9th Apr 2026 (Thu)	1,324.00	1,326.00	1,298.00	1,320.00	70,722
8th Apr 2026 (Wed)	1,310.00	1,378.00	1,310.00	1,328.00	126,214
7th Apr 2026 (Tue)	1,324.00	1,330.00	1,286.00	1,290.00	54,085
6th Apr 2026 (Mon)	1,330.00	1,330.00	1,330.00	1,330.00	0
3rd Apr 2026 (Fri)	1,330.00	1,330.00	1,330.00	1,330.00	0
2nd Apr 2026 (Thu)	1,320.00	1,330.00	1,300.00	1,330.00	27,776
1st Apr 2026 (Wed)	1,260.00	1,350.00	1,260.00	1,340.00	257,956
31st Mar 2026 (Tue)	1,250.00	1,280.00	1,235.00	1,275.00	43,489
30th Mar 2026 (Mon)	1,220.00	1,240.00	1,200.00	1,235.00	58,223
27th Mar 2026 (Fri)	1,215.00	1,230.00	1,190.00	1,225.00	45,793

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
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
31st Mar 2026 11:04 am	RNS	Update re FCA Motor Finance redress scheme
31st Mar 2026 8:30 am	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	2025 Annual Results and Investor Update Event
5th Mar 2026 2:34 pm	RNS	Holding(s) in Company

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,356.34

Change-22.74