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 Bank (STB) Share Price

Intraday
Historical

Price	1,554.00p on 18-09-2026 at 18:25:10
Change	-4.00p -0.26%
Buy	1,554.00p
Sell	1,546.00p

Last Trade:	Buy 9,497.00 at 1,554.00p
Day's Volume:	57,026
Last Close:	1,554.00p
Open:	1,576.00p
ISIN:	GB00B6TKHP66

Day's Range	1,540.00p - 1,576.00p
52wk Range:	832.00p - 1,660.00p
Market Capitalisation:	£286.16m
VWAP:	1,550.9427p
Shares in Issue:	18.41m

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 Bank (STB) Latest Trades
Buy*	9,497	1,554.00p	Suspected BUY Trade	16:35:06 - 18-Sep-26
Buy*	16	1,552.00p	SI Trade	16:29:30 - 18-Sep-26
Buy*	24	1,552.00p	Automatic Execution	16:29:06 - 18-Sep-26
Sell*	30	1,548.00p	Automatic Execution	16:25:19 - 18-Sep-26
Buy*	10	1,552.00p	Automatic Execution	16:24:49 - 18-Sep-26
Sell*	71	1,550.00p	Automatic Execution	16:23:48 - 18-Sep-26
Buy*	27	1,554.00p	Automatic Execution	16:23:48 - 18-Sep-26
Buy*	31	1,546.00p	Automatic Execution	16:23:13 - 18-Sep-26
Buy*	109	1,546.00p	Automatic Execution	16:23:13 - 18-Sep-26
Buy*	1,000	1,544.00p	Ordinary	16:22:20 - 18-Sep-26

See more Secure Trust Bank trades

Secure Trust Bank (STB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	1,576.00	1,576.00	1,540.00	1,554.00	57,026
17th Sep 2026 (Thu)	1,506.00	1,562.00	1,504.00	1,558.00	77,731
16th Sep 2026 (Wed)	1,500.00	1,518.00	1,480.00	1,508.00	53,836
15th Sep 2026 (Tue)	1,490.00	1,490.00	1,470.00	1,478.00	51,233
14th Sep 2026 (Mon)	1,512.00	1,516.00	1,476.00	1,480.00	51,733
11th Sep 2026 (Fri)	1,470.00	1,526.00	1,470.00	1,492.00	33,220
10th Sep 2026 (Thu)	1,512.00	1,520.00	1,492.00	1,502.00	24,525
9th Sep 2026 (Wed)	1,510.00	1,514.00	1,470.00	1,504.00	28,648
8th Sep 2026 (Tue)	1,558.00	1,558.00	1,482.00	1,510.00	41,244
7th Sep 2026 (Mon)	1,496.00	1,532.00	1,494.00	1,518.00	39,898
4th Sep 2026 (Fri)	1,520.00	1,520.00	1,478.00	1,498.00	25,917
3rd Sep 2026 (Thu)	1,548.00	1,548.00	1,482.00	1,490.00	19,070
2nd Sep 2026 (Wed)	1,500.00	1,500.00	1,470.00	1,490.00	56,849
1st Sep 2026 (Tue)	1,470.00	1,486.00	1,456.00	1,470.00	47,259
31st Aug 2026 (Mon)	1,490.00	1,490.00	1,490.00	1,490.00	0
28th Aug 2026 (Fri)	1,506.00	1,506.00	1,470.00	1,490.00	30,107
27th Aug 2026 (Thu)	1,508.00	1,508.00	1,458.00	1,468.00	34,135
26th Aug 2026 (Wed)	1,526.00	1,540.00	1,514.00	1,514.00	19,228
25th Aug 2026 (Tue)	1,550.00	1,556.00	1,518.00	1,532.00	23,678
24th Aug 2026 (Mon)	1,548.00	1,560.00	1,536.00	1,546.00	29,532
21st Aug 2026 (Fri)	1,546.00	1,564.00	1,546.00	1,550.00	18,491
20th Aug 2026 (Thu)	1,540.00	1,554.00	1,540.00	1,540.00	26,357
19th Aug 2026 (Wed)	1,560.00	1,562.00	1,534.00	1,550.00	27,123

See more Secure Trust Bank price history

Date	Source	Headline
Secure Trust Bank (STB) Regulatory News
14th Sep 2026 7:30 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Launch of 2nd Tranche of Share Buyback Programme
1st Sep 2026 9:30 am	RNS	Total Voting Rights
21st Aug 2026 4:07 pm	RNS	Director/PDMR Shareholding
13th Aug 2026 7:00 am	RNS	Interim Results to 30 June 2026
6th Aug 2026 2:10 pm	RNS	Completion of First Tranche of Share Buyback
6th Aug 2026 2:09 pm	RNS	Transaction in Own Shares
3rd Aug 2026 3:00 pm	RNS	Transaction in Own Shares
3rd Aug 2026 2:49 pm	RNS	Total Voting Rights
27th Jul 2026 1:43 pm	RNS	Transaction in Own Shares

See more Secure Trust Bank regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01