Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Secure Trust (STB) Share Price History

Time period:
to
Date Open High Low Close Volume
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
15th Aug 2025 (Fri) 1,225.00 1,250.00 1,145.00 1,145.00 151,578
14th Aug 2025 (Thu) 1,110.00 1,220.00 1,110.00 1,220.00 143,553
13th Aug 2025 (Wed) 1,100.00 1,115.00 1,100.00 1,100.00 39,683
12th Aug 2025 (Tue) 1,125.00 1,125.00 1,105.00 1,110.00 45,171
11th Aug 2025 (Mon) 1,110.00 1,115.00 1,105.00 1,110.00 41,718
8th Aug 2025 (Fri) 1,120.00 1,120.00 1,095.00 1,100.00 500,204
7th Aug 2025 (Thu) 1,105.00 1,130.00 1,095.00 1,125.00 373,121
6th Aug 2025 (Wed) 1,090.00 1,115.00 1,090.00 1,115.00 356,181
5th Aug 2025 (Tue) 1,110.00 1,110.00 1,080.00 1,090.00 152,905
4th Aug 2025 (Mon) 1,080.00 1,170.00 1,080.00 1,095.00 470,966
1st Aug 2025 (Fri) 1,000.00 1,005.00 950.00 974.00 229,004
31st Jul 2025 (Thu) 992.00 1,005.00 978.00 1,000.00 115,315
30th Jul 2025 (Wed) 994.00 994.00 960.00 974.00 136,863
29th Jul 2025 (Tue) 1,015.00 1,020.00 990.00 994.00 84,532
28th Jul 2025 (Mon) 1,040.00 1,045.00 1,000.00 1,005.00 116,861
25th Jul 2025 (Fri) 1,015.00 1,040.00 1,005.00 1,025.00 101,793
24th Jul 2025 (Thu) 1,030.00 1,030.00 992.00 1,000.00 21,583
23rd Jul 2025 (Wed) 1,000.00 1,010.00 998.00 1,005.00 35,750
22nd Jul 2025 (Tue) 1,025.00 1,025.00 992.00 1,000.00 100,481
21st Jul 2025 (Mon) 1,010.00 1,020.00 984.00 1,005.00 58,178
18th Jul 2025 (Fri) 1,000.00 1,025.00 1,000.00 1,000.00 46,836
17th Jul 2025 (Thu) 982.00 1,030.00 982.00 1,015.00 284,292
16th Jul 2025 (Wed) 954.00 994.00 954.00 984.00 86,595
15th Jul 2025 (Tue) 964.00 996.00 954.00 972.00 68,980
14th Jul 2025 (Mon) 942.00 964.00 942.00 960.00 193,878
FTSE 100 Latest
Value9,327.94
Change30.36