Secure Trust Bank (STB) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
31/05/2024 850.00p 854.00p 832.00p 844.00p 39585
30/05/2024 824.00p 852.00p 810.31p 846.00p 70082
29/05/2024 800.00p 810.00p 800.00p 808.00p 10372
28/05/2024 800.00p 820.00p 784.00p 806.00p 26688
24/05/2024 798.00p 811.00p 790.00p 798.00p 8735
23/05/2024 796.00p 816.00p 789.00p 806.00p 20133
22/05/2024 808.00p 826.00p 784.00p 784.00p 33007
21/05/2024 778.00p 826.00p 777.00p 808.00p 58564
20/05/2024 754.00p 808.00p 754.00p 782.00p 75474
17/05/2024 740.00p 770.00p 720.00p 770.00p 58859
16/05/2024 712.00p 756.00p 710.00p 740.00p 62190
15/05/2024 680.00p 712.00p 680.00p 700.00p 293487
14/05/2024 682.00p 712.00p 682.00p 700.00p 72548
13/05/2024 680.00p 706.00p 680.00p 704.00p 17428
10/05/2024 680.00p 708.00p 680.00p 686.00p 10074
09/05/2024 676.00p 708.00p 676.00p 700.00p 22105
08/05/2024 682.00p 698.00p 674.82p 676.00p 37893
07/05/2024 672.00p 694.60p 670.00p 688.00p 15549
03/05/2024 690.00p 704.00p 670.00p 670.00p 34082
02/05/2024 690.00p 712.00p 676.00p 680.00p 7019
01/05/2024 696.00p 708.30p 685.60p 696.00p 3089
30/04/2024 702.00p 704.00p 674.00p 700.00p 9978
29/04/2024 674.00p 708.10p 670.00p 696.00p 4029
26/04/2024 702.00p 702.56p 672.00p 686.00p 7938
25/04/2024 698.00p 710.00p 688.00p 688.00p 116469
24/04/2024 704.00p 709.89p 692.00p 704.00p 6788
23/04/2024 702.00p 718.00p 694.60p 702.00p 30772
22/04/2024 696.00p 718.00p 679.36p 696.00p 3675
19/04/2024 716.00p 718.00p 676.16p 716.00p 932
18/04/2024 692.00p 718.00p 682.00p 682.00p 12680
17/04/2024 684.00p 699.20p 683.60p 684.00p 7711
16/04/2024 682.00p 692.28p 672.00p 690.00p 6006
15/04/2024 690.00p 716.00p 682.00p 682.00p 20499
12/04/2024 710.00p 720.00p 690.00p 720.00p 9508
11/04/2024 698.00p 704.00p 682.00p 700.00p 7845
10/04/2024 698.00p 710.00p 690.00p 700.00p 25923
09/04/2024 666.00p 712.00p 652.88p 702.00p 65493
08/04/2024 668.00p 678.00p 664.00p 664.00p 5918
05/04/2024 678.00p 678.00p 662.00p 666.00p 11420
04/04/2024 672.00p 672.00p 660.00p 672.00p 3102
03/04/2024 668.00p 674.00p 660.00p 664.00p 31358
02/04/2024 674.00p 674.00p 660.00p 668.00p 36885
28/03/2024 666.00p 672.00p 658.00p 660.00p 23450
27/03/2024 646.00p 670.00p 646.00p 670.00p 38287
26/03/2024 642.00p 655.50p 636.00p 652.00p 52157
25/03/2024 638.00p 652.00p 630.00p 638.00p 20448
22/03/2024 638.00p 658.00p 617.00p 642.00p 96286
21/03/2024 640.00p 660.00p 616.00p 634.00p 128861
20/03/2024 680.00p 680.00p 676.00p 658.00p 37024
19/03/2024 680.00p 685.00p 668.00p 676.00p 57340
18/03/2024 680.00p 688.00p 668.00p 680.00p 14448
15/03/2024 680.00p 690.00p 678.80p 680.00p 12895
14/03/2024 690.00p 696.00p 674.00p 686.00p 71279
13/03/2024 696.00p 698.00p 690.00p 692.00p 22510
12/03/2024 694.00p 699.00p 684.00p 696.00p 47875
11/03/2024 704.00p 728.00p 692.00p 702.00p 164461
08/03/2024 706.00p 720.00p 699.62p 704.00p 14412
07/03/2024 708.00p 710.00p 696.00p 704.00p 99782
06/03/2024 708.00p 710.00p 695.04p 700.00p 93420
05/03/2024 702.00p 718.00p 692.84p 704.00p 20574
04/03/2024 708.00p 724.00p 704.70p 718.00p 15259
01/03/2024 714.00p 730.00p 700.00p 714.00p 50506
29/02/2024 712.00p 730.00p 704.50p 710.00p 16591
28/02/2024 716.00p 726.00p 706.00p 712.00p 29725
27/02/2024 720.00p 730.00p 712.00p 716.00p 6655
26/02/2024 710.00p 730.00p 710.00p 716.00p 7323
23/02/2024 718.00p 730.00p 712.00p 712.00p 7035
22/02/2024 716.00p 740.00p 710.00p 710.00p 43660
21/02/2024 720.00p 730.00p 710.00p 716.00p 14948
20/02/2024 720.00p 736.00p 711.89p 720.00p 7247
19/02/2024 720.00p 744.00p 716.80p 725.00p 3573
16/02/2024 726.00p 732.00p 712.00p 714.00p 28354
15/02/2024 730.00p 748.00p 724.00p 724.00p 28672
14/02/2024 730.00p 742.00p 730.00p 730.00p 152163
13/02/2024 748.00p 748.00p 728.00p 734.00p 18304
12/02/2024 740.00p 748.00p 716.00p 736.00p 18340

*Close Price adjusted for both dividends and splits