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
20th Jun 2025 (Fri) 772.00 788.00 752.00 752.00 174,746
19th Jun 2025 (Thu) 742.00 776.00 742.00 770.00 122,737
18th Jun 2025 (Wed) 726.00 760.00 726.00 756.00 78,501
17th Jun 2025 (Tue) 726.00 760.00 726.00 754.00 78,676
16th Jun 2025 (Mon) 740.00 758.00 740.00 758.00 28,763
13th Jun 2025 (Fri) 726.00 758.00 726.00 752.00 55,257
12th Jun 2025 (Thu) 742.00 760.00 742.00 760.00 30,246
11th Jun 2025 (Wed) 750.00 752.00 732.00 750.00 87,155
10th Jun 2025 (Tue) 754.00 762.00 750.00 750.00 92,936
9th Jun 2025 (Mon) 750.00 772.00 750.00 762.00 114,142
6th Jun 2025 (Fri) 702.00 756.00 702.00 754.00 38,702
5th Jun 2025 (Thu) 696.00 740.00 696.00 736.00 53,574
4th Jun 2025 (Wed) 690.00 726.00 690.00 718.00 51,099
3rd Jun 2025 (Tue) 680.00 710.00 680.00 706.00 38,391
2nd Jun 2025 (Mon) 710.00 710.00 694.00 700.00 106,726
30th May 2025 (Fri) 728.00 730.00 706.00 708.00 87,613
29th May 2025 (Thu) 734.00 740.00 726.00 734.00 30,699
28th May 2025 (Wed) 770.00 770.00 724.00 734.00 81,587
27th May 2025 (Tue) 732.00 762.00 732.00 750.00 106,733
26th May 2025 (Mon) 734.00 734.00 734.00 734.00 0
23rd May 2025 (Fri) 752.00 754.00 728.00 734.00 141,917
22nd May 2025 (Thu) 702.00 756.00 702.00 756.00 165,279
21st May 2025 (Wed) 664.00 716.00 664.00 716.00 120,991
20th May 2025 (Tue) 648.00 692.00 648.00 682.00 211,725
19th May 2025 (Mon) 626.00 636.00 624.00 634.00 71,943
16th May 2025 (Fri) 626.00 628.00 616.00 626.00 59,734
15th May 2025 (Thu) 626.00 626.00 588.00 618.00 38,101
14th May 2025 (Wed) 604.00 612.00 604.00 610.00 27,996
13th May 2025 (Tue) 606.00 626.00 600.00 612.00 47,937
12th May 2025 (Mon) 588.00 616.00 588.00 612.00 80,801
9th May 2025 (Fri) 624.00 624.00 580.00 580.00 41,351
8th May 2025 (Thu) 590.00 614.00 590.00 598.00 33,652
7th May 2025 (Wed) 590.00 606.00 586.00 606.00 37,570
6th May 2025 (Tue) 594.00 602.00 588.00 600.00 108,934
5th May 2025 (Mon) 586.00 586.00 586.00 586.00 0
2nd May 2025 (Fri) 582.00 586.00 578.00 586.00 58,085
1st May 2025 (Thu) 580.00 586.00 578.00 582.00 58,469
30th Apr 2025 (Wed) 600.00 602.00 586.00 590.00 23,912
29th Apr 2025 (Tue) 578.00 588.00 576.00 582.00 28,507
28th Apr 2025 (Mon) 588.00 590.00 576.00 582.00 16,864
25th Apr 2025 (Fri) 574.00 590.00 574.00 582.00 82,909
24th Apr 2025 (Thu) 588.00 590.00 578.00 578.00 31,669
23rd Apr 2025 (Wed) 588.00 614.00 588.00 604.00 76,268
22nd Apr 2025 (Tue) 588.00 598.00 582.00 596.00 78,420
FTSE 100 Latest
Value8,774.65
Change-17.15