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	1,245.00p on 01-01-2026 at 05:12:23
Change	0.00p 0%
Buy	1,255.00p
Sell	1,245.00p

Last Trade:	Sell 10,013.00 at 1,245.00p
Day's Volume:	0
Last Close:	1,245.00p
Open:	0.00p
ISIN:	GB00B6TKHP66

Day's Range	0.00p - 0.00p
52wk Range:	340.00p - 1,280.00p
Market Capitalisation:	£232.30m
VWAP:	0.00p
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
Sell*	10,013	1,245.00p	Uncrossing Trade	12:35:04 - 31-Dec-25
Sell*	87	1,245.00p	Automatic Execution	12:29:46 - 31-Dec-25
Buy*	94	1,250.00p	SI Trade	12:28:46 - 31-Dec-25
Buy*	54	1,250.00p	Automatic Execution	12:28:46 - 31-Dec-25
Buy*	33	1,250.00p	Automatic Execution	12:28:46 - 31-Dec-25
Buy*	24	1,250.00p	Automatic Execution	12:28:46 - 31-Dec-25
Buy*	150	1,250.00p	Automatic Execution	12:24:35 - 31-Dec-25
Buy*	77	1,250.00p	Automatic Execution	12:24:35 - 31-Dec-25
Buy*	17	1,250.00p	Automatic Execution	12:24:35 - 31-Dec-25
Buy*	143	1,250.00p	Automatic Execution	12:24:35 - 31-Dec-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Dec 2025 (Fri)	1,020.00	1,030.00	1,020.00	1,030.00	6,137
4th Dec 2025 (Thu)	1,025.00	1,030.00	1,010.00	1,025.00	26,114
3rd Dec 2025 (Wed)	1,035.00	1,050.00	1,005.00	1,030.00	31,026
2nd Dec 2025 (Tue)	1,000.00	1,035.00	1,000.00	1,035.00	35,801
1st Dec 2025 (Mon)	1,000.00	1,015.00	996.00	1,010.00	26,731

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

Value9,931.38

Change-9.33