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	1,530.00p on 18-02-2026 at 18:20:08
Change	15.00p 0.99%
Buy	1,525.00p
Sell	1,520.00p

Last Trade:	Unknown 650.00 at 1,530.00p
Day's Volume:	73,707
Last Close:	1,530.00p
Open:	1,515.00p
ISIN:	GB00B6TKHP66

Day's Range	1,515.00p - 1,530.00p
52wk Range:	413.00p - 1,550.00p
Market Capitalisation:	£285.57m
VWAP:	1,520.52583p
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
Unknown*	650	1,530.00p	OTC Trade	17:06:35 - 18-Feb-26
Unknown*	5,000	1,527.50p	Ordinary	16:37:51 - 18-Feb-26
Buy*	14,757	1,530.00p	Suspected BUY Trade	16:35:22 - 18-Feb-26
Buy*	67	1,525.00p	Automatic Execution	16:26:24 - 18-Feb-26
Buy*	79	1,525.00p	Automatic Execution	16:25:39 - 18-Feb-26
Sell*	1	1,520.00p	SI Trade	16:21:09 - 18-Feb-26
Buy*	5	1,525.00p	Automatic Execution	16:12:31 - 18-Feb-26
Buy*	131	1,525.00p	Automatic Execution	16:12:31 - 18-Feb-26
Buy*	4	1,525.00p	Automatic Execution	16:12:31 - 18-Feb-26
Buy*	1,000	1,525.00p	Ordinary	16:10:58 - 18-Feb-26

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	1,515.00	1,530.00	1,515.00	1,530.00	73,707
17th Feb 2026 (Tue)	1,495.00	1,515.00	1,495.00	1,515.00	77,278
16th Feb 2026 (Mon)	1,500.00	1,505.00	1,480.00	1,485.00	37,439
13th Feb 2026 (Fri)	1,490.00	1,505.00	1,480.00	1,505.00	81,073
12th Feb 2026 (Thu)	1,505.00	1,505.00	1,480.00	1,490.00	48,997
11th Feb 2026 (Wed)	1,505.00	1,505.00	1,480.00	1,495.00	43,449
10th Feb 2026 (Tue)	1,510.00	1,510.00	1,490.00	1,495.00	63,738
9th Feb 2026 (Mon)	1,515.00	1,520.00	1,485.00	1,505.00	34,353
6th Feb 2026 (Fri)	1,550.00	1,550.00	1,505.00	1,515.00	96,174
5th Feb 2026 (Thu)	1,455.00	1,530.00	1,445.00	1,530.00	106,191
4th Feb 2026 (Wed)	1,460.00	1,505.00	1,455.00	1,455.00	131,750
3rd Feb 2026 (Tue)	1,460.00	1,505.00	1,460.00	1,470.00	217,842
2nd Feb 2026 (Mon)	1,445.00	1,470.00	1,445.00	1,460.00	86,773
30th Jan 2026 (Fri)	1,450.00	1,470.00	1,440.00	1,445.00	55,301
29th Jan 2026 (Thu)	1,455.00	1,465.00	1,435.00	1,435.00	28,762
28th Jan 2026 (Wed)	1,480.00	1,480.00	1,430.00	1,465.00	38,620
27th Jan 2026 (Tue)	1,450.00	1,475.00	1,435.00	1,460.00	78,439
26th Jan 2026 (Mon)	1,415.00	1,440.00	1,415.00	1,435.00	71,031
23rd Jan 2026 (Fri)	1,390.00	1,405.00	1,385.00	1,400.00	27,700
22nd Jan 2026 (Thu)	1,380.00	1,430.00	1,370.00	1,410.00	94,960
21st Jan 2026 (Wed)	1,375.00	1,380.00	1,355.00	1,380.00	45,380
20th Jan 2026 (Tue)	1,320.00	1,370.00	1,300.00	1,365.00	96,775
19th Jan 2026 (Mon)	1,355.00	1,355.00	1,325.00	1,340.00	28,700

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
16th Feb 2026 12:02 pm	RNS	Holding(s) in Company
6th Feb 2026 11:45 am	RNS	Holding(s) in Company
5th Feb 2026 7:00 am	RNS	FY2025 Trading Update and Sale of Vehicle Finance
4th Feb 2026 4:53 pm	RNS	Holding(s) in Company
2nd Feb 2026 2:02 pm	RNS	Total Voting Rights
7th Jan 2026 1:00 pm	RNS	Director/PDMR Shareholding
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

See more Secure Trust regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01