Secure Trust Bank (STB) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Trust Bank

Date Open High Low Close* Volume
13/03/2025 430.00p 546.00p 430.00p 546.00p 560378
12/03/2025 421.00p 426.00p 416.00p 420.00p 36809
11/03/2025 432.00p 432.00p 413.00p 425.00p 123946
10/03/2025 445.00p 463.00p 431.00p 434.00p 35215
07/03/2025 440.00p 453.00p 433.00p 444.00p 13294
06/03/2025 452.00p 460.00p 430.00p 430.00p 51065
05/03/2025 449.00p 461.00p 444.00p 454.00p 495403
04/03/2025 439.00p 450.00p 421.00p 448.00p 63463
03/03/2025 429.00p 440.00p 416.00p 433.00p 45628
28/02/2025 426.00p 433.00p 423.00p 433.00p 38911
27/02/2025 426.00p 436.80p 425.00p 433.00p 60722
26/02/2025 430.00p 432.00p 426.00p 426.00p 20824
25/02/2025 420.00p 432.00p 408.00p 425.00p 27763
24/02/2025 430.00p 436.00p 422.00p 422.00p 21880
21/02/2025 430.00p 431.00p 416.00p 428.00p 147482
20/02/2025 431.00p 436.00p 414.00p 423.00p 143607
19/02/2025 415.00p 434.76p 409.00p 428.00p 66647
18/02/2025 425.00p 434.00p 406.45p 416.00p 115828
17/02/2025 476.00p 479.00p 417.00p 430.00p 95860
14/02/2025 466.00p 473.00p 462.00p 470.00p 46358
13/02/2025 462.00p 473.00p 460.00p 467.00p 68802
12/02/2025 449.00p 474.00p 440.00p 474.00p 364895
11/02/2025 457.00p 459.00p 450.00p 457.00p 32880
10/02/2025 445.00p 457.00p 437.00p 452.00p 160877
07/02/2025 445.00p 449.00p 436.00p 445.00p 160075
06/02/2025 432.00p 450.00p 421.00p 443.00p 86517
05/02/2025 427.00p 438.00p 421.00p 431.00p 23941
04/02/2025 421.00p 434.00p 414.00p 425.00p 53373
03/02/2025 450.00p 450.00p 420.00p 425.00p 39202
31/01/2025 437.00p 441.00p 428.60p 440.00p 57985
30/01/2025 447.00p 449.00p 431.00p 432.00p 69579
29/01/2025 443.00p 450.00p 427.00p 442.00p 29250
28/01/2025 434.00p 459.00p 426.00p 444.00p 50818
27/01/2025 448.00p 454.00p 433.00p 433.00p 57820
24/01/2025 463.00p 463.00p 446.00p 448.00p 86369
23/01/2025 440.00p 465.00p 440.00p 460.00p 172510
22/01/2025 469.00p 470.00p 443.99p 446.00p 333555
21/01/2025 360.00p 468.00p 360.00p 462.00p 869648
20/01/2025 354.00p 361.00p 348.00p 348.00p 72375
17/01/2025 353.00p 358.00p 345.20p 350.00p 175236
16/01/2025 358.00p 362.00p 352.00p 358.00p 6513
15/01/2025 356.00p 362.00p 348.23p 358.00p 34429
14/01/2025 356.00p 362.00p 350.00p 353.00p 60943
13/01/2025 351.00p 354.40p 344.84p 353.00p 346152
10/01/2025 350.00p 352.00p 340.00p 349.00p 333296
09/01/2025 352.00p 354.00p 339.55p 347.00p 323311
08/01/2025 354.00p 359.00p 347.00p 352.00p 292767
07/01/2025 356.00p 362.80p 354.00p 354.00p 23363
06/01/2025 366.00p 367.00p 355.70p 358.00p 29966
03/01/2025 355.00p 359.00p 354.00p 355.00p 47063
02/01/2025 362.00p 368.00p 355.00p 355.00p 23575
31/12/2024 361.00p 363.00p 355.00p 362.00p 46205
30/12/2024 366.00p 369.00p 358.97p 360.00p 166231
27/12/2024 357.00p 366.00p 354.00p 360.00p 164087
24/12/2024 354.00p 359.00p 348.00p 352.00p 84231
23/12/2024 345.00p 355.00p 337.00p 355.00p 46593
20/12/2024 348.00p 358.00p 339.00p 339.00p 86613
19/12/2024 350.00p 358.00p 336.94p 348.00p 68136
18/12/2024 352.00p 358.00p 347.00p 350.00p 188767
17/12/2024 351.00p 354.00p 331.00p 349.00p 71693
16/12/2024 364.00p 371.00p 350.00p 354.00p 67776
13/12/2024 359.00p 374.00p 355.00p 356.00p 46671
12/12/2024 360.00p 363.44p 351.00p 358.00p 104580
11/12/2024 345.00p 378.82p 340.35p 360.00p 293687
10/12/2024 351.00p 367.00p 344.00p 348.00p 100325
09/12/2024 356.00p 376.00p 351.00p 353.00p 171857
06/12/2024 359.00p 362.00p 353.00p 353.00p 38572
05/12/2024 360.00p 369.00p 346.00p 354.00p 2113803
04/12/2024 361.00p 368.00p 352.25p 358.00p 92150
03/12/2024 357.00p 373.00p 357.00p 357.00p 54256
02/12/2024 370.00p 373.00p 357.00p 357.00p 18412
29/11/2024 397.00p 403.00p 367.00p 369.00p 748764
28/11/2024 346.00p 393.00p 338.00p 392.00p 215994
27/11/2024 355.00p 364.00p 342.00p 348.00p 59826
26/11/2024 360.00p 369.00p 349.60p 353.00p 41653
25/11/2024 360.00p 376.00p 348.00p 359.00p 57409
22/11/2024 371.00p 384.00p 356.00p 356.00p 74071
21/11/2024 383.00p 415.00p 365.00p 367.00p 114268
20/11/2024 394.00p 413.90p 384.00p 384.00p 28682
19/11/2024 400.00p 415.00p 390.00p 392.00p 37814
18/11/2024 418.00p 420.00p 388.08p 392.00p 115295
15/11/2024 408.00p 417.00p 400.13p 408.00p 51620
14/11/2024 401.00p 413.00p 400.00p 402.00p 119945
13/11/2024 386.00p 411.00p 373.00p 397.00p 222638
12/11/2024 426.00p 439.00p 397.00p 397.00p 267575
11/11/2024 426.00p 430.00p 410.00p 411.00p 143508
08/11/2024 442.00p 474.00p 417.00p 417.00p 142302
07/11/2024 465.00p 489.00p 441.00p 447.00p 88865
06/11/2024 482.00p 500.00p 455.00p 455.00p 98475
05/11/2024 504.00p 554.00p 484.00p 484.00p 353693
04/11/2024 474.00p 540.00p 465.00p 494.00p 519932
01/11/2024 456.00p 500.00p 440.00p 474.00p 1055810
31/10/2024 576.00p 598.00p 560.00p 566.00p 87770
30/10/2024 610.00p 616.00p 532.00p 552.00p 664937
29/10/2024 674.00p 676.00p 616.00p 620.00p 140438
28/10/2024 782.00p 788.00p 632.38p 642.00p 195194
25/10/2024 800.00p 810.00p 782.00p 782.00p 34731
24/10/2024 790.00p 808.00p 784.00p 782.00p 11570
23/10/2024 784.00p 810.00p 782.00p 782.00p 12072
22/10/2024 812.00p 818.00p 787.40p 800.00p 138886
21/10/2024 820.00p 838.00p 814.00p 818.00p 2748
18/10/2024 820.00p 826.00p 810.00p 820.00p 14388
17/10/2024 816.00p 820.00p 812.08p 818.00p 14693
16/10/2024 822.00p 825.50p 814.00p 820.00p 13889
15/10/2024 822.00p 856.00p 810.00p 814.00p 18357
14/10/2024 812.00p 860.00p 808.00p 826.00p 9780
11/10/2024 822.00p 824.00p 810.28p 822.00p 1707
10/10/2024 802.00p 862.00p 800.00p 804.00p 5009
09/10/2024 812.00p 838.00p 800.00p 818.00p 3209
08/10/2024 804.00p 810.00p 802.00p 804.00p 3065
07/10/2024 812.00p 838.00p 800.00p 806.00p 137445
04/10/2024 812.00p 821.00p 807.00p 812.00p 7472
03/10/2024 826.00p 826.00p 810.00p 812.00p 15056
02/10/2024 816.00p 828.94p 816.00p 816.00p 16893
01/10/2024 830.00p 843.00p 816.50p 843.00p 197803
30/09/2024 830.00p 830.00p 800.00p 822.00p 8264
27/09/2024 818.00p 832.00p 796.00p 820.00p 837713
26/09/2024 812.00p 856.00p 796.00p 814.00p 13360
25/09/2024 822.00p 848.00p 810.00p 810.00p 5533
24/09/2024 822.00p 856.00p 814.00p 814.00p 20508
23/09/2024 830.00p 834.00p 825.00p 828.00p 144272
20/09/2024 834.00p 856.00p 824.00p 830.00p 48358
19/09/2024 808.00p 838.00p 808.00p 826.00p 3316
18/09/2024 832.00p 833.60p 824.00p 826.00p 3728
17/09/2024 810.00p 830.00p 810.00p 824.00p 42664
16/09/2024 820.00p 843.97p 814.80p 824.00p 21920
13/09/2024 828.00p 847.00p 826.00p 826.00p 5350
12/09/2024 810.00p 848.00p 792.00p 820.00p 13677
11/09/2024 828.00p 840.00p 816.00p 816.00p 8291
10/09/2024 830.00p 848.00p 826.00p 832.00p 41429
09/09/2024 828.00p 856.50p 828.00p 834.00p 93721
06/09/2024 838.00p 864.00p 814.00p 840.00p 15461
05/09/2024 856.00p 882.00p 836.42p 844.00p 10090
04/09/2024 860.00p 882.00p 858.00p 858.00p 6846
03/09/2024 872.00p 888.00p 860.00p 872.00p 18919
02/09/2024 870.00p 908.00p 862.00p 870.00p 19572
30/08/2024 862.00p 906.00p 860.00p 870.00p 10356
29/08/2024 878.00p 906.00p 870.00p 874.00p 6859
28/08/2024 900.00p 908.00p 869.60p 874.00p 41336
27/08/2024 886.00p 900.00p 856.92p 880.00p 6441
23/08/2024 882.00p 886.28p 870.64p 886.00p 8791
22/08/2024 872.00p 882.00p 853.44p 882.00p 23655
21/08/2024 868.00p 884.50p 852.00p 876.00p 12239
20/08/2024 862.00p 880.00p 842.00p 870.00p 53191
19/08/2024 846.00p 868.00p 827.28p 848.00p 40191
16/08/2024 846.00p 854.00p 840.00p 848.00p 18255
15/08/2024 838.00p 846.00p 815.00p 846.00p 42554
14/08/2024 850.00p 854.00p 798.00p 820.00p 77543
13/08/2024 856.00p 856.00p 851.00p 854.00p 6771
12/08/2024 854.00p 856.00p 850.00p 850.00p 22568
09/08/2024 842.00p 858.00p 842.00p 850.00p 18572
08/08/2024 850.00p 854.00p 841.60p 850.00p 17211
07/08/2024 844.00p 858.00p 844.00p 850.00p 5032
06/08/2024 850.00p 870.00p 830.20p 858.00p 9301
05/08/2024 830.00p 830.00p 802.00p 820.00p 26926
02/08/2024 864.00p 870.00p 858.00p 862.00p 150623
01/08/2024 864.00p 870.00p 846.00p 860.00p 11783
31/07/2024 850.00p 866.96p 850.00p 860.00p 14495
30/07/2024 860.00p 868.00p 842.00p 868.00p 31480
29/07/2024 820.00p 854.00p 812.00p 840.00p 18132
26/07/2024 800.00p 820.00p 782.00p 820.00p 62020
25/07/2024 800.00p 806.30p 774.00p 800.00p 19735
24/07/2024 800.00p 806.20p 772.00p 788.00p 146804
23/07/2024 774.00p 808.00p 772.00p 796.00p 14841
22/07/2024 786.00p 800.00p 772.00p 786.00p 4536
19/07/2024 790.00p 808.00p 770.00p 800.00p 19109
18/07/2024 800.00p 804.10p 782.00p 800.00p 13327
17/07/2024 798.00p 808.00p 774.00p 796.00p 5575
16/07/2024 776.00p 806.00p 776.00p 790.00p 23958
15/07/2024 772.00p 808.00p 770.00p 800.00p 27473
12/07/2024 790.00p 800.00p 776.00p 800.00p 45483
11/07/2024 776.00p 804.00p 773.60p 798.00p 6858
10/07/2024 770.00p 790.00p 770.00p 770.00p 2493
09/07/2024 762.00p 784.00p 762.00p 784.00p 9752
08/07/2024 770.00p 808.00p 762.00p 770.00p 14576
05/07/2024 780.00p 794.00p 764.00p 774.00p 8793
04/07/2024 770.00p 794.00p 770.00p 792.00p 10784
03/07/2024 774.00p 790.00p 770.00p 770.00p 21219
02/07/2024 766.00p 796.00p 764.00p 784.00p 32916
01/07/2024 798.00p 800.00p 762.00p 790.00p 39964
28/06/2024 792.00p 792.00p 776.80p 792.00p 3597
27/06/2024 772.00p 798.00p 770.00p 774.00p 12680
26/06/2024 780.00p 798.00p 762.00p 780.00p 281571
25/06/2024 762.00p 776.00p 762.00p 774.00p 117280
24/06/2024 794.00p 804.00p 760.00p 768.00p 61367
21/06/2024 806.00p 820.00p 794.00p 800.00p 9204
20/06/2024 800.00p 806.00p 773.30p 796.00p 33481
19/06/2024 810.00p 840.00p 792.08p 809.00p 14501
18/06/2024 810.00p 838.00p 804.00p 821.00p 6401
17/06/2024 800.00p 846.00p 800.00p 828.00p 59347
14/06/2024 834.00p 848.00p 800.00p 800.00p 33993
13/06/2024 856.00p 872.00p 840.03p 856.00p 2043
12/06/2024 886.00p 857.00p 840.00p 857.00p 3777
11/06/2024 886.00p 886.00p 840.00p 840.00p 4173
10/06/2024 862.00p 894.00p 850.36p 854.00p 17808
07/06/2024 850.00p 878.00p 850.00p 860.00p 8837
06/06/2024 842.00p 888.00p 840.00p 880.00p 8954
05/06/2024 896.00p 898.00p 850.00p 866.00p 13945
04/06/2024 878.00p 896.00p 860.00p 894.00p 19567
03/06/2024 846.00p 950.00p 846.00p 892.00p 131217

*Close Price adjusted for both dividends and splits