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
17th Oct 2025 (Fri) 900.00 900.00 852.00 884.00 178,100
16th Oct 2025 (Thu) 906.00 930.00 880.00 908.00 188,204
15th Oct 2025 (Wed) 912.00 918.00 900.00 906.00 146,417
14th Oct 2025 (Tue) 922.00 940.00 912.00 916.00 167,537
13th Oct 2025 (Mon) 928.00 940.00 900.00 938.00 368,540
10th Oct 2025 (Fri) 1,000.00 1,000.00 942.00 948.00 300,447
9th Oct 2025 (Thu) 1,050.00 1,050.00 950.00 966.00 848,835
8th Oct 2025 (Wed) 1,210.00 1,240.00 1,195.00 1,210.00 319,093
7th Oct 2025 (Tue) 1,170.00 1,195.00 1,170.00 1,185.00 31,021
6th Oct 2025 (Mon) 1,150.00 1,195.00 1,150.00 1,185.00 84,696
3rd Oct 2025 (Fri) 1,150.00 1,170.00 1,150.00 1,150.00 30,668
2nd Oct 2025 (Thu) 1,150.00 1,175.00 1,150.00 1,165.00 62,557
1st Oct 2025 (Wed) 1,125.00 1,175.00 1,125.00 1,165.00 61,406
30th Sep 2025 (Tue) 1,145.00 1,145.00 1,125.00 1,145.00 54,278
29th Sep 2025 (Mon) 1,115.00 1,150.00 1,115.00 1,135.00 56,060
26th Sep 2025 (Fri) 1,100.00 1,140.00 1,095.00 1,135.00 48,655
25th Sep 2025 (Thu) 1,080.00 1,105.00 1,075.00 1,100.00 71,344
24th Sep 2025 (Wed) 1,110.00 1,120.00 1,095.00 1,115.00 39,365
23rd Sep 2025 (Tue) 1,090.00 1,120.00 1,075.00 1,115.00 87,718
22nd Sep 2025 (Mon) 992.00 1,090.00 992.00 1,080.00 137,397
19th Sep 2025 (Fri) 1,030.00 1,035.00 1,010.00 1,015.00 146,323
18th Sep 2025 (Thu) 1,035.00 1,035.00 1,010.00 1,030.00 40,491
17th Sep 2025 (Wed) 1,045.00 1,045.00 1,015.00 1,040.00 61,644
16th Sep 2025 (Tue) 1,040.00 1,040.00 1,015.00 1,025.00 46,651
15th Sep 2025 (Mon) 1,030.00 1,045.00 1,030.00 1,040.00 43,135
12th Sep 2025 (Fri) 1,030.00 1,050.00 1,005.00 1,030.00 77,498
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
FTSE 100 Latest
Value9,354.57
Change-81.52