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	1,020.00p on 18-09-2025 at 11:51:14
Change	-20.00p -1.92%
Buy	1,025.00p
Sell	1,015.00p

Last Trade:	Sell 955.00 at 1,018.78p
Day's Volume:	5,785
Last Close:	1,040.00p
Open:	1,035.00p
ISIN:	GB00B6TKHP66

Day's Range	1,010.00p - 1,035.00p
52wk Range:	337.00p - 1,250.00p
Market Capitalisation:	£190.12m
VWAP:	1,022.63557p
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*	955	1,018.78p	Negotiated Trade	12:51:13 - 18-Sep-25
Buy*	194	1,021.00p	Ordinary	12:36:46 - 18-Sep-25
Buy*	74	1,020.00p	Automatic Execution	12:36:37 - 18-Sep-25
Sell*	132	1,012.711p	Negotiated Trade	12:30:20 - 18-Sep-25
Sell*	29	1,010.00p	Automatic Execution	11:19:53 - 18-Sep-25
Sell*	7	1,015.00p	Automatic Execution	11:19:53 - 18-Sep-25
Buy*	85	1,020.00p	Automatic Execution	11:15:10 - 18-Sep-25
Unknown*	190	1,015.00p	SI Trade	11:04:19 - 18-Sep-25
Buy*	88	1,015.00p	Automatic Execution	11:03:16 - 18-Sep-25
Buy*	74	1,015.00p	Automatic Execution	11:03:16 - 18-Sep-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,045.00	1,045.00	1,015.00	1,040.00	61,644
16th Sep 2025 (Tue)	1,040.00	1,040.00	1,015.00	1,025.00	46,651
15th Sep 2025 (Mon)	1,030.00	1,045.00	1,030.00	1,040.00	43,135
12th Sep 2025 (Fri)	1,030.00	1,050.00	1,005.00	1,030.00	77,498
11th Sep 2025 (Thu)	1,015.00	1,035.00	998.00	1,025.00	150,442
10th Sep 2025 (Wed)	1,090.00	1,090.00	1,015.00	1,015.00	69,670
9th Sep 2025 (Tue)	1,045.00	1,050.00	1,035.00	1,035.00	38,309
8th Sep 2025 (Mon)	1,070.00	1,075.00	1,045.00	1,045.00	35,502
5th Sep 2025 (Fri)	1,095.00	1,095.00	1,060.00	1,065.00	34,330
4th Sep 2025 (Thu)	1,075.00	1,080.00	1,055.00	1,065.00	33,258
3rd Sep 2025 (Wed)	1,050.00	1,060.00	1,035.00	1,060.00	84,739
2nd Sep 2025 (Tue)	1,095.00	1,095.00	1,045.00	1,045.00	166,033
1st Sep 2025 (Mon)	1,130.00	1,130.00	1,075.00	1,095.00	93,706
29th Aug 2025 (Fri)	1,120.00	1,125.00	1,095.00	1,110.00	160,352
28th Aug 2025 (Thu)	1,110.00	1,155.00	1,110.00	1,130.00	55,428
27th Aug 2025 (Wed)	1,175.00	1,175.00	1,160.00	1,165.00	38,094
26th Aug 2025 (Tue)	1,175.00	1,190.00	1,165.00	1,170.00	47,545
25th Aug 2025 (Mon)	1,180.00	1,180.00	1,180.00	1,180.00	0
22nd Aug 2025 (Fri)	1,170.00	1,205.00	1,165.00	1,180.00	49,821
21st Aug 2025 (Thu)	1,180.00	1,190.00	1,165.00	1,180.00	35,443
20th Aug 2025 (Wed)	1,155.00	1,190.00	1,155.00	1,180.00	65,606
19th Aug 2025 (Tue)	1,170.00	1,190.00	1,155.00	1,155.00	57,356
18th Aug 2025 (Mon)	1,145.00	1,175.00	1,135.00	1,150.00	114,395

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
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
14th Aug 2025 7:00 am	RNS	Interim Results to 30 June 2025
13th Aug 2025 2:26 pm	RNS	Holding(s) in Company
6th Aug 2025 4:53 pm	RNS	Holding(s) in Company
4th Aug 2025 2:46 pm	RNS	Motor Finance Commissions
1st Aug 2025 4:11 pm	RNS	Block listing Interim Review
10th Jul 2025 2:50 pm	RNS	Holding(s) in Company
9th Jul 2025 4:18 pm	RNS	Director/PDMR Shareholding

See more Secure Trust regulatory news

FTSE 100 Latest

Value9,233.80

Change25.43