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	592.00p on 18-04-2025 at 04:45:13
Change	0.00p 0%
Buy	594.00p
Sell	588.00p
Buy / Sell STB Shares

Last Trade:	Sell 4,755.00 at 592.00p
Day's Volume:	0
Last Close:	592.00p
Open:	0.00p
ISIN:	GB00B6TKHP66

Day's Range	0.00p - 0.00p
52wk Range:	337.00p - 942.00p
Market Capitalisation:	£110m
VWAP:	0.00p
Shares in Issue:	19m

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*	4,755	592.00p	Uncrossing Trade	16:35:21 - 17-Apr-25
Buy*	349	592.00p	Automatic Execution	16:14:57 - 17-Apr-25
Buy*	46	592.00p	Automatic Execution	16:14:57 - 17-Apr-25
Buy*	343	592.00p	SI Trade	16:13:37 - 17-Apr-25
Sell*	2	590.00p	Automatic Execution	16:08:33 - 17-Apr-25
Sell*	38	590.00p	Automatic Execution	16:08:30 - 17-Apr-25
Sell*	128	590.00p	Automatic Execution	16:08:30 - 17-Apr-25
Buy*	1,690	591.20p	Ordinary	15:57:56 - 17-Apr-25
Sell*	15	588.00p	Automatic Execution	15:55:16 - 17-Apr-25
Sell*	333	590.00p	Automatic Execution	15:37:06 - 17-Apr-25

See more Secure Trust trades

Secure Trust (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2025 (Thu)	582.00	592.00	582.00	592.00	29,567
16th Apr 2025 (Wed)	588.00	598.00	576.00	586.00	44,343
15th Apr 2025 (Tue)	538.00	596.00	538.00	596.00	52,883
14th Apr 2025 (Mon)	538.00	564.00	538.00	564.00	38,797
11th Apr 2025 (Fri)	522.00	552.00	522.00	550.00	87,112
10th Apr 2025 (Thu)	550.00	560.00	526.00	542.00	83,082
9th Apr 2025 (Wed)	516.00	520.00	495.00	516.00	68,132
8th Apr 2025 (Tue)	554.00	554.00	528.00	532.00	47,326
7th Apr 2025 (Mon)	556.00	556.00	502.00	532.00	273,682
4th Apr 2025 (Fri)	552.00	552.00	524.00	550.00	118,371
3rd Apr 2025 (Thu)	588.00	596.00	530.00	558.00	208,957
2nd Apr 2025 (Wed)	600.00	600.00	594.00	594.00	16,598
1st Apr 2025 (Tue)	586.00	610.00	586.00	596.00	105,380
31st Mar 2025 (Mon)	590.00	600.00	586.00	594.00	145,088
28th Mar 2025 (Fri)	604.00	604.00	588.00	594.00	85,325
27th Mar 2025 (Thu)	590.00	604.00	584.00	600.00	199,176
26th Mar 2025 (Wed)	598.00	598.00	584.00	590.00	87,633
25th Mar 2025 (Tue)	598.00	598.00	574.00	580.00	60,971
24th Mar 2025 (Mon)	584.00	584.00	570.00	572.00	28,272
21st Mar 2025 (Fri)	618.00	618.00	576.00	582.00	86,389
20th Mar 2025 (Thu)	606.00	614.00	592.00	600.00	231,681
19th Mar 2025 (Wed)	578.00	592.00	574.00	592.00	106,083
18th Mar 2025 (Tue)	540.00	584.00	540.00	574.00	113,100

See more Secure Trust price history

Date	Source	Headline
Secure Trust (STB) Regulatory News
17th Apr 2025 8:30 am	RNS	Director/PDMR Shareholding
8th Apr 2025 4:43 pm	RNS	Director/PDMR Shareholding
4th Apr 2025 11:20 am	RNS	Notice of AGM
26th Mar 2025 3:01 pm	RNS	Director/PDMR Shareholding
24th Mar 2025 4:48 pm	RNS	Director/PDMR Shareholding
24th Mar 2025 4:47 pm	RNS	Director/PDMR Shareholding
17th Mar 2025 2:48 pm	RNS	Director/PDMR Shareholding
13th Mar 2025 3:56 pm	RNS	Annual Financial Report
13th Mar 2025 7:00 am	RNS	Final Results
11th Mar 2025 9:00 am	RNS	Notice of Retail Investor Webcast

See more Secure Trust regulatory news

FTSE 100 Latest

Value8,275.66

Change0.00