LSE - Delayed Quote GBp
Secure Trust Bank PLC (STB.L)
At close: October 18 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 820.00 | 826.00 | 810.00 | 820.00 | 820.00 | 14,388 |
| Oct 17, 2024 | 816.00 | 820.00 | 812.08 | 818.00 | 818.00 | 14,693 |
| Oct 16, 2024 | 822.00 | 825.50 | 814.00 | 820.00 | 820.00 | 13,889 |
| Oct 15, 2024 | 822.00 | 856.00 | 810.00 | 814.00 | 814.00 | 28,357 |
| Oct 14, 2024 | 812.00 | 860.00 | 808.00 | 826.00 | 826.00 | 9,780 |
| Oct 11, 2024 | 822.00 | 824.00 | 810.28 | 822.00 | 822.00 | 1,707 |
| Oct 10, 2024 | 802.00 | 862.00 | 800.00 | 804.00 | 804.00 | 5,009 |
| Oct 9, 2024 | 812.00 | 838.00 | 800.00 | 818.00 | 818.00 | 3,209 |
| Oct 8, 2024 | 804.00 | 810.00 | 802.00 | 804.00 | 804.00 | 3,065 |
| Oct 7, 2024 | 812.00 | 838.00 | 800.00 | 806.00 | 806.00 | 137,445 |
| Oct 4, 2024 | 812.00 | 821.00 | 807.00 | 812.00 | 812.00 | 7,472 |
| Oct 3, 2024 | 826.00 | 826.00 | 810.00 | 812.00 | 812.00 | 15,056 |
| Oct 2, 2024 | 816.00 | 828.94 | 816.00 | 816.00 | 816.00 | 16,893 |
| Oct 1, 2024 | 826.40 | 827.40 | 816.50 | 843.00 | 843.00 | 197,803 |
| Sep 30, 2024 | 830.00 | 830.00 | 800.00 | 822.00 | 822.00 | 8,264 |
| Sep 27, 2024 | 818.00 | 832.00 | 796.00 | 820.00 | 820.00 | 837,713 |
| Sep 26, 2024 | 812.00 | 856.00 | 796.00 | 814.00 | 814.00 | 13,360 |
| Sep 25, 2024 | 822.00 | 848.00 | 810.00 | 810.00 | 810.00 | 5,533 |
| Sep 24, 2024 | 822.00 | 856.00 | 814.00 | 814.00 | 814.00 | 20,508 |
| Sep 23, 2024 | 830.00 | 834.00 | 825.00 | 828.00 | 828.00 | 144,272 |
| Sep 20, 2024 | 834.00 | 856.00 | 824.00 | 830.00 | 830.00 | 63,358 |
| Sep 19, 2024 | 808.00 | 838.00 | 808.00 | 820.00 | 820.00 | 3,326 |
| Sep 18, 2024 | 832.00 | 833.60 | 824.00 | 826.00 | 826.00 | 3,728 |
| Sep 17, 2024 | 810.00 | 830.00 | 810.00 | 824.00 | 824.00 | 42,664 |
| Sep 16, 2024 | 820.00 | 843.97 | 814.80 | 824.00 | 824.00 | 21,920 |
| Sep 13, 2024 | 828.00 | 847.00 | 826.00 | 826.00 | 826.00 | 5,350 |
| Sep 12, 2024 | 810.00 | 848.00 | 792.00 | 820.00 | 820.00 | 13,677 |
| Sep 11, 2024 | 828.00 | 840.00 | 816.00 | 816.00 | 816.00 | 8,291 |
| Sep 10, 2024 | 830.00 | 848.00 | 826.00 | 832.00 | 832.00 | 41,429 |
| Sep 9, 2024 | 828.00 | 856.50 | 828.00 | 834.00 | 834.00 | 93,721 |
| Sep 6, 2024 | 838.00 | 864.00 | 814.00 | 840.00 | 840.00 | 15,461 |
| Sep 5, 2024 | 856.00 | 882.00 | 836.42 | 844.00 | 844.00 | 10,090 |
| Sep 4, 2024 | 860.00 | 882.00 | 858.00 | 858.00 | 858.00 | 6,846 |
| Sep 3, 2024 | 872.00 | 888.00 | 860.00 | 872.00 | 872.00 | 28,919 |
| Sep 2, 2024 | 870.00 | 908.00 | 862.00 | 870.00 | 870.00 | 19,572 |
| Aug 30, 2024 | 862.00 | 906.00 | 860.00 | 870.00 | 870.00 | 10,356 |
| Aug 29, 2024 | 11.30 Dividend | |||||
| Aug 29, 2024 | 878.00 | 906.00 | 870.00 | 874.00 | 874.00 | 6,859 |
| Aug 28, 2024 | 900.00 | 908.00 | 869.60 | 874.00 | 862.70 | 41,336 |
| Aug 27, 2024 | 886.00 | 900.00 | 856.92 | 880.00 | 868.62 | 6,441 |
| Aug 23, 2024 | 882.00 | 886.28 | 870.64 | 886.00 | 874.54 | 8,791 |
| Aug 22, 2024 | 872.00 | 882.00 | 853.44 | 882.00 | 870.60 | 23,655 |
| Aug 21, 2024 | 868.00 | 884.50 | 852.00 | 876.00 | 864.67 | 12,239 |
| Aug 20, 2024 | 862.00 | 880.00 | 842.00 | 870.00 | 858.75 | 53,191 |
| Aug 19, 2024 | 846.00 | 868.80 | 827.28 | 858.00 | 846.91 | 46,329 |
| Aug 16, 2024 | 846.00 | 854.00 | 840.00 | 848.00 | 837.04 | 18,255 |
| Aug 15, 2024 | 838.00 | 846.00 | 815.00 | 846.00 | 835.06 | 42,554 |
| Aug 14, 2024 | 850.00 | 854.00 | 798.00 | 820.00 | 809.40 | 80,852 |
| Aug 13, 2024 | 856.00 | 856.00 | 851.00 | 854.00 | 842.96 | 6,771 |
| Aug 12, 2024 | 854.00 | 856.00 | 850.00 | 850.00 | 839.01 | 22,568 |
| Aug 9, 2024 | 842.00 | 858.00 | 842.00 | 850.00 | 839.01 | 28,572 |
| Aug 8, 2024 | 850.00 | 854.00 | 841.60 | 850.00 | 839.01 | 17,211 |
| Aug 7, 2024 | 844.00 | 858.00 | 844.00 | 850.00 | 839.01 | 5,032 |
| Aug 6, 2024 | 850.00 | 870.00 | 830.20 | 858.00 | 846.91 | 14,301 |
| Aug 5, 2024 | 830.00 | 830.00 | 802.00 | 820.00 | 809.40 | 26,926 |
| Aug 2, 2024 | 864.00 | 870.00 | 858.00 | 862.00 | 850.86 | 150,623 |
| Aug 1, 2024 | 864.00 | 870.00 | 846.00 | 860.00 | 848.88 | 11,783 |
| Jul 31, 2024 | 850.00 | 866.96 | 850.00 | 860.00 | 848.88 | 14,495 |
| Jul 30, 2024 | 860.00 | 868.00 | 842.00 | 868.00 | 856.78 | 31,480 |
| Jul 29, 2024 | 820.00 | 854.00 | 812.00 | 840.00 | 829.14 | 21,932 |
| Jul 26, 2024 | 800.00 | 820.00 | 782.00 | 820.00 | 809.40 | 62,020 |
| Jul 25, 2024 | 800.00 | 806.30 | 774.00 | 800.00 | 789.66 | 19,735 |
| Jul 24, 2024 | 800.00 | 806.20 | 772.00 | 788.00 | 777.81 | 146,804 |
| Jul 23, 2024 | 774.00 | 808.00 | 772.00 | 796.00 | 785.71 | 14,841 |
| Jul 22, 2024 | 786.00 | 800.00 | 772.00 | 786.00 | 775.84 | 4,536 |
| Jul 19, 2024 | 790.00 | 808.00 | 770.00 | 800.00 | 789.66 | 19,109 |
| Jul 18, 2024 | 800.00 | 804.10 | 782.00 | 800.00 | 789.66 | 17,336 |
| Jul 17, 2024 | 798.00 | 808.00 | 774.00 | 796.00 | 785.71 | 5,575 |
| Jul 16, 2024 | 776.00 | 806.00 | 776.00 | 790.00 | 779.79 | 33,958 |
| Jul 15, 2024 | 772.00 | 808.00 | 770.00 | 800.00 | 789.66 | 38,673 |
| Jul 12, 2024 | 790.00 | 800.00 | 776.00 | 800.00 | 789.66 | 45,483 |
| Jul 11, 2024 | 776.00 | 804.00 | 773.60 | 798.00 | 787.68 | 6,858 |
| Jul 10, 2024 | 770.00 | 790.00 | 770.00 | 770.00 | 760.04 | 2,493 |
| Jul 9, 2024 | 762.00 | 784.00 | 762.00 | 784.00 | 773.86 | 9,752 |
| Jul 8, 2024 | 770.00 | 808.00 | 762.00 | 770.00 | 760.04 | 14,576 |
| Jul 5, 2024 | 780.00 | 794.00 | 764.00 | 774.00 | 763.99 | 8,793 |
| Jul 4, 2024 | 770.00 | 794.00 | 770.00 | 792.00 | 781.76 | 10,784 |
| Jul 3, 2024 | 774.00 | 790.00 | 770.00 | 770.00 | 760.04 | 21,219 |
| Jul 2, 2024 | 766.00 | 796.00 | 764.00 | 784.00 | 773.86 | 32,916 |
| Jul 1, 2024 | 798.00 | 800.00 | 762.00 | 790.00 | 779.79 | 43,564 |
| Jun 28, 2024 | 792.00 | 792.00 | 776.80 | 792.00 | 781.76 | 3,597 |
| Jun 27, 2024 | 772.00 | 798.00 | 770.00 | 774.00 | 763.99 | 18,545 |
| Jun 26, 2024 | 780.00 | 798.00 | 762.00 | 780.00 | 769.92 | 281,571 |
| Jun 25, 2024 | 762.00 | 776.00 | 762.00 | 774.00 | 763.99 | 127,357 |
| Jun 24, 2024 | 794.00 | 804.00 | 760.00 | 768.00 | 758.07 | 71,367 |
| Jun 21, 2024 | 806.00 | 820.00 | 794.00 | 800.00 | 789.66 | 9,204 |
| Jun 20, 2024 | 800.00 | 806.00 | 773.30 | 796.00 | 785.71 | 33,481 |
| Jun 19, 2024 | 816.43 | 840.00 | 792.08 | 809.00 | 798.54 | 14,501 |
| Jun 18, 2024 | 810.00 | 838.00 | 804.00 | 821.00 | 810.39 | 6,401 |
| Jun 17, 2024 | 800.00 | 846.00 | 800.00 | 828.00 | 817.29 | 59,347 |
| Jun 14, 2024 | 834.00 | 848.00 | 800.00 | 800.00 | 789.66 | 38,298 |
| Jun 13, 2024 | 856.00 | 872.00 | 840.03 | 856.00 | 844.93 | 2,043 |
| Jun 12, 2024 | 856.00 | 856.00 | 840.00 | 857.00 | 845.92 | 3,777 |
| Jun 11, 2024 | 886.00 | 886.00 | 840.00 | 840.00 | 829.14 | 4,173 |
| Jun 10, 2024 | 862.00 | 894.00 | 850.36 | 854.00 | 842.96 | 17,808 |
| Jun 7, 2024 | 850.00 | 878.00 | 850.00 | 860.00 | 848.88 | 8,837 |
| Jun 6, 2024 | 842.00 | 888.00 | 840.00 | 880.00 | 868.62 | 8,954 |
| Jun 5, 2024 | 896.00 | 898.00 | 850.00 | 866.00 | 854.80 | 13,945 |
| Jun 4, 2024 | 878.00 | 896.00 | 860.00 | 894.00 | 882.44 | 19,567 |
| Jun 3, 2024 | 846.00 | 950.00 | 846.00 | 892.00 | 880.47 | 141,217 |
| May 31, 2024 | 850.00 | 854.00 | 832.00 | 844.00 | 833.09 | 39,585 |
| May 30, 2024 | 824.00 | 852.00 | 810.31 | 846.00 | 835.06 | 70,082 |
| May 29, 2024 | 800.00 | 810.00 | 800.00 | 808.00 | 797.55 | 10,372 |
| May 28, 2024 | 800.00 | 820.00 | 784.00 | 806.00 | 795.58 | 26,688 |
| May 24, 2024 | 798.00 | 811.00 | 790.00 | 798.00 | 787.68 | 8,735 |
| May 23, 2024 | 796.00 | 816.00 | 789.00 | 806.00 | 795.58 | 20,133 |
| May 22, 2024 | 808.00 | 826.00 | 784.00 | 784.00 | 773.86 | 33,007 |
| May 21, 2024 | 778.00 | 826.00 | 777.00 | 808.00 | 797.55 | 58,564 |
| May 20, 2024 | 754.00 | 808.00 | 754.00 | 782.00 | 771.89 | 75,474 |
| May 17, 2024 | 740.00 | 770.00 | 720.00 | 770.00 | 760.04 | 58,859 |
| May 16, 2024 | 712.00 | 756.00 | 710.00 | 740.00 | 730.43 | 72,190 |
| May 15, 2024 | 680.00 | 712.00 | 680.00 | 700.00 | 690.95 | 293,487 |
| May 14, 2024 | 682.00 | 712.00 | 682.00 | 700.00 | 690.95 | 89,714 |
| May 13, 2024 | 680.00 | 706.00 | 680.00 | 704.00 | 694.90 | 22,428 |
| May 10, 2024 | 680.00 | 708.00 | 680.00 | 686.00 | 677.13 | 10,074 |
| May 9, 2024 | 676.00 | 708.00 | 676.00 | 700.00 | 690.95 | 37,105 |
| May 8, 2024 | 682.00 | 698.00 | 674.82 | 676.00 | 667.26 | 42,893 |
| May 7, 2024 | 672.00 | 694.60 | 670.00 | 688.00 | 679.10 | 15,549 |
| May 3, 2024 | 690.00 | 704.00 | 670.00 | 670.00 | 661.34 | 34,082 |
| May 2, 2024 | 690.00 | 712.00 | 676.00 | 680.00 | 671.21 | 7,019 |
| May 1, 2024 | 696.00 | 708.30 | 685.60 | 696.00 | 687.00 | 3,089 |
| Apr 30, 2024 | 702.00 | 704.00 | 674.00 | 700.00 | 690.95 | 9,978 |
| Apr 29, 2024 | 674.00 | 708.10 | 670.00 | 696.00 | 687.00 | 4,029 |
| Apr 26, 2024 | 702.00 | 702.56 | 672.00 | 686.00 | 677.13 | 7,938 |
| Apr 25, 2024 | 16.20 Dividend | |||||
| Apr 25, 2024 | 698.00 | 710.00 | 688.00 | 688.00 | 679.10 | 121,328 |
| Apr 24, 2024 | 704.00 | 709.89 | 692.00 | 704.00 | 678.91 | 6,788 |
| Apr 23, 2024 | 702.00 | 718.00 | 694.60 | 702.00 | 676.98 | 30,772 |
| Apr 22, 2024 | 696.00 | 718.00 | 679.36 | 696.00 | 671.19 | 3,675 |
| Apr 19, 2024 | 716.00 | 718.00 | 676.16 | 716.00 | 690.48 | 932 |
| Apr 18, 2024 | 692.00 | 718.00 | 682.00 | 682.00 | 657.69 | 12,680 |
| Apr 17, 2024 | 684.00 | 699.20 | 683.60 | 684.00 | 659.62 | 7,711 |
| Apr 16, 2024 | 682.00 | 692.28 | 672.00 | 690.00 | 665.41 | 6,006 |
| Apr 15, 2024 | 690.00 | 716.00 | 682.00 | 682.00 | 657.69 | 20,499 |
| Apr 12, 2024 | 710.00 | 720.00 | 690.00 | 720.00 | 694.34 | 9,623 |
| Apr 11, 2024 | 698.00 | 704.00 | 682.00 | 700.00 | 675.05 | 7,845 |
| Apr 10, 2024 | 698.00 | 710.00 | 690.00 | 700.00 | 675.05 | 25,923 |
| Apr 9, 2024 | 666.00 | 712.00 | 652.88 | 702.00 | 676.98 | 70,223 |
| Apr 8, 2024 | 668.00 | 678.00 | 664.00 | 664.00 | 640.33 | 5,918 |
| Apr 5, 2024 | 678.00 | 678.00 | 662.00 | 666.00 | 642.26 | 11,420 |
| Apr 4, 2024 | 672.00 | 672.00 | 664.40 | 672.00 | 648.05 | 3,993 |
| Apr 3, 2024 | 668.00 | 674.00 | 660.00 | 664.00 | 640.33 | 31,358 |
| Apr 2, 2024 | 674.00 | 674.00 | 660.00 | 668.00 | 644.19 | 36,885 |
| Mar 28, 2024 | 666.00 | 672.00 | 658.00 | 660.00 | 636.48 | 23,450 |
| Mar 27, 2024 | 646.00 | 670.00 | 646.00 | 670.00 | 646.12 | 38,287 |
| Mar 26, 2024 | 642.00 | 655.50 | 636.00 | 652.00 | 628.76 | 52,157 |
| Mar 25, 2024 | 638.00 | 652.00 | 630.00 | 638.00 | 615.26 | 20,448 |
| Mar 22, 2024 | 638.00 | 658.00 | 617.00 | 642.00 | 619.12 | 96,420 |
| Mar 21, 2024 | 640.00 | 660.00 | 616.00 | 634.00 | 611.40 | 128,867 |
| Mar 20, 2024 | 672.00 | 684.00 | 656.00 | 658.00 | 634.55 | 51,349 |
| Mar 19, 2024 | 680.00 | 685.00 | 668.00 | 676.00 | 651.91 | 57,475 |
| Mar 18, 2024 | 680.00 | 688.00 | 668.00 | 680.00 | 655.76 | 14,583 |
| Mar 15, 2024 | 680.00 | 690.00 | 678.80 | 680.00 | 655.76 | 12,895 |
| Mar 14, 2024 | 690.00 | 696.00 | 674.00 | 686.00 | 661.55 | 71,279 |
| Mar 13, 2024 | 696.00 | 698.00 | 690.00 | 692.00 | 667.34 | 22,510 |
| Mar 12, 2024 | 694.00 | 699.00 | 684.00 | 696.00 | 671.19 | 51,875 |
| Mar 11, 2024 | 704.00 | 728.00 | 692.00 | 702.00 | 676.98 | 164,461 |
| Mar 8, 2024 | 706.00 | 720.00 | 699.62 | 704.00 | 678.91 | 14,412 |
| Mar 7, 2024 | 708.00 | 710.00 | 696.00 | 704.00 | 678.91 | 99,803 |
| Mar 6, 2024 | 708.00 | 710.00 | 695.04 | 700.00 | 675.05 | 96,420 |
| Mar 5, 2024 | 702.00 | 718.00 | 692.84 | 704.00 | 678.91 | 20,595 |
| Mar 4, 2024 | 708.00 | 724.00 | 704.00 | 718.00 | 692.41 | 19,609 |
| Mar 1, 2024 | 714.00 | 730.00 | 700.00 | 714.00 | 688.55 | 50,528 |
| Feb 29, 2024 | 712.00 | 730.00 | 704.50 | 710.00 | 684.69 | 16,591 |
| Feb 28, 2024 | 716.00 | 726.00 | 706.00 | 712.00 | 686.62 | 29,994 |
| Feb 27, 2024 | 720.00 | 730.00 | 712.00 | 716.00 | 690.48 | 6,655 |
| Feb 26, 2024 | 710.00 | 730.00 | 710.00 | 716.00 | 690.48 | 7,323 |
| Feb 23, 2024 | 718.00 | 730.00 | 712.00 | 712.00 | 686.62 | 7,035 |
| Feb 22, 2024 | 716.00 | 740.00 | 710.00 | 710.00 | 684.69 | 43,660 |
| Feb 21, 2024 | 720.00 | 730.00 | 710.00 | 716.00 | 690.48 | 14,969 |
| Feb 20, 2024 | 720.00 | 736.00 | 711.89 | 720.00 | 694.34 | 7,247 |
| Feb 19, 2024 | 720.00 | 744.00 | 716.80 | 725.00 | 699.16 | 3,573 |
| Feb 16, 2024 | 726.00 | 732.00 | 712.00 | 714.00 | 688.55 | 28,360 |
| Feb 15, 2024 | 730.00 | 748.00 | 724.00 | 724.00 | 698.19 | 32,672 |
| Feb 14, 2024 | 730.00 | 742.00 | 730.00 | 730.00 | 703.98 | 152,163 |
| Feb 13, 2024 | 748.00 | 748.00 | 728.00 | 734.00 | 707.84 | 18,304 |
| Feb 12, 2024 | 734.40 | 748.00 | 716.00 | 736.00 | 709.77 | 18,340 |
| Feb 9, 2024 | 740.00 | 744.00 | 726.00 | 730.00 | 703.98 | 220,944 |
| Feb 8, 2024 | 734.00 | 746.00 | 710.00 | 740.00 | 713.62 | 7,637 |
| Feb 7, 2024 | 740.00 | 750.00 | 718.00 | 738.00 | 711.70 | 11,564 |
| Feb 6, 2024 | 722.00 | 748.00 | 722.00 | 734.00 | 707.84 | 40,669 |
| Feb 5, 2024 | 706.00 | 733.10 | 691.60 | 720.00 | 694.34 | 222,794 |
| Feb 2, 2024 | 698.00 | 706.00 | 685.00 | 706.00 | 680.84 | 32,734 |
| Feb 1, 2024 | 690.00 | 698.00 | 676.00 | 688.00 | 663.48 | 17,971 |
| Jan 31, 2024 | 692.00 | 700.00 | 681.00 | 696.00 | 671.19 | 19,433 |
| Jan 30, 2024 | 692.00 | 700.00 | 664.59 | 680.00 | 655.76 | 17,184 |
| Jan 29, 2024 | 656.00 | 692.00 | 649.76 | 660.00 | 636.48 | 40,538 |
| Jan 26, 2024 | 690.00 | 691.41 | 658.00 | 658.00 | 634.55 | 31,648 |
| Jan 25, 2024 | 674.00 | 694.00 | 670.00 | 670.00 | 646.12 | 23,172 |
| Jan 24, 2024 | 672.00 | 697.00 | 672.00 | 672.00 | 648.05 | 11,166 |
| Jan 23, 2024 | 680.00 | 688.00 | 670.00 | 680.00 | 655.76 | 9,863 |
| Jan 22, 2024 | 678.00 | 702.00 | 672.60 | 680.00 | 655.76 | 26,668 |
| Jan 19, 2024 | 682.00 | 698.00 | 670.00 | 674.00 | 649.98 | 15,002 |
| Jan 18, 2024 | 688.00 | 724.00 | 680.00 | 680.00 | 655.76 | 46,281 |
| Jan 17, 2024 | 692.00 | 702.12 | 684.00 | 690.00 | 665.41 | 70,152 |
| Jan 16, 2024 | 706.00 | 708.00 | 686.00 | 700.00 | 675.05 | 6,529 |
| Jan 15, 2024 | 704.00 | 740.00 | 686.00 | 702.00 | 676.98 | 51,295 |
| Jan 12, 2024 | 688.00 | 742.00 | 686.00 | 692.00 | 667.34 | 16,140 |
| Jan 11, 2024 | 710.00 | 732.72 | 692.00 | 708.00 | 682.76 | 33,742 |
| Jan 10, 2024 | 652.00 | 700.00 | 652.00 | 700.00 | 675.05 | 93,380 |
| Jan 9, 2024 | 660.00 | 658.00 | 655.00 | 656.00 | 632.62 | 87,386 |
| Jan 8, 2024 | 670.00 | 698.00 | 660.00 | 666.00 | 642.26 | 10,186 |
| Jan 5, 2024 | 670.00 | 684.20 | 660.00 | 672.00 | 648.05 | 17,885 |
| Jan 4, 2024 | 652.00 | 698.00 | 650.00 | 670.00 | 646.12 | 144,703 |
| Jan 3, 2024 | 680.00 | 698.00 | 656.00 | 656.00 | 632.62 | 29,243 |
| Jan 2, 2024 | 690.00 | 697.98 | 681.90 | 694.00 | 669.26 | 25,156 |
| Dec 29, 2023 | 696.00 | 696.00 | 666.00 | 688.00 | 663.48 | 18,059 |
| Dec 28, 2023 | 700.00 | 704.00 | 655.00 | 692.00 | 667.34 | 13,554 |
| Dec 27, 2023 | 674.00 | 710.00 | 655.00 | 710.00 | 684.69 | 22,266 |
| Dec 22, 2023 | 660.00 | 682.00 | 655.00 | 670.00 | 646.12 | 3,951 |
| Dec 21, 2023 | 664.00 | 672.10 | 655.00 | 662.00 | 638.40 | 14,052 |
| Dec 20, 2023 | 640.00 | 682.00 | 640.00 | 660.00 | 636.48 | 14,883 |
| Dec 19, 2023 | 652.00 | 682.00 | 652.00 | 666.00 | 642.26 | 12,936 |
| Dec 18, 2023 | 670.00 | 670.00 | 655.00 | 660.00 | 636.48 | 15,374 |
| Dec 15, 2023 | 640.00 | 682.00 | 640.00 | 666.00 | 642.26 | 18,074 |
| Dec 14, 2023 | 640.00 | 682.00 | 640.00 | 664.00 | 640.33 | 29,840 |
| Dec 13, 2023 | 632.00 | 672.00 | 632.00 | 666.00 | 642.26 | 43,412 |
| Dec 12, 2023 | 670.00 | 670.00 | 650.00 | 664.00 | 640.33 | 44,984 |
| Dec 11, 2023 | 652.00 | 670.00 | 638.00 | 642.00 | 619.12 | 6,560 |
| Dec 8, 2023 | 628.00 | 668.00 | 628.00 | 648.00 | 624.90 | 32,292 |
| Dec 7, 2023 | 660.00 | 668.00 | 624.00 | 660.00 | 636.48 | 20,953 |
| Dec 6, 2023 | 648.00 | 662.00 | 644.00 | 660.00 | 636.48 | 7,151 |
| Dec 5, 2023 | 660.00 | 668.00 | 634.00 | 660.00 | 636.48 | 18,525 |
| Dec 4, 2023 | 664.00 | 668.00 | 655.43 | 660.00 | 636.48 | 20,584 |
| Dec 1, 2023 | 656.00 | 678.00 | 655.00 | 660.00 | 636.48 | 24,521 |
| Nov 30, 2023 | 656.00 | 678.00 | 654.00 | 654.00 | 630.69 | 53,228 |
| Nov 29, 2023 | 654.00 | 668.00 | 648.00 | 662.00 | 638.40 | 171,846 |
| Nov 28, 2023 | 650.00 | 654.00 | 640.00 | 654.00 | 630.69 | 37,557 |
| Nov 27, 2023 | 644.00 | 650.00 | 638.00 | 648.00 | 624.90 | 19,656 |
| Nov 24, 2023 | 642.00 | 654.00 | 637.00 | 646.00 | 622.97 | 50,225 |
| Nov 23, 2023 | 642.00 | 654.00 | 637.00 | 650.00 | 626.83 | 16,446 |
| Nov 22, 2023 | 642.00 | 648.00 | 632.00 | 644.00 | 621.05 | 21,907 |
| Nov 21, 2023 | 656.00 | 656.00 | 644.00 | 650.00 | 626.83 | 52,210 |
| Nov 20, 2023 | 648.00 | 660.00 | 620.00 | 640.00 | 617.19 | 43,454 |
| Nov 17, 2023 | 648.00 | 648.00 | 629.20 | 648.00 | 624.90 | 17,633 |
| Nov 16, 2023 | 642.00 | 652.88 | 626.00 | 626.00 | 603.69 | 45,558 |
| Nov 15, 2023 | 656.00 | 660.00 | 640.00 | 640.00 | 617.19 | 37,962 |
| Nov 14, 2023 | 650.00 | 668.00 | 644.00 | 648.00 | 624.90 | 49,903 |
| Nov 13, 2023 | 644.00 | 654.00 | 626.50 | 654.00 | 630.69 | 217,624 |
| Nov 10, 2023 | 618.00 | 650.00 | 608.00 | 630.00 | 607.54 | 89,763 |
| Nov 9, 2023 | 614.00 | 622.00 | 592.00 | 606.00 | 584.40 | 112,125 |
| Nov 8, 2023 | 606.00 | 622.00 | 592.00 | 616.00 | 594.04 | 185,143 |
| Nov 7, 2023 | 602.00 | 610.20 | 600.00 | 600.00 | 578.61 | 104,373 |
| Nov 6, 2023 | 602.00 | 622.00 | 572.00 | 608.00 | 586.33 | 45,141 |
| Nov 3, 2023 | 600.00 | 604.04 | 584.00 | 584.00 | 563.18 | 69,378 |
| Nov 2, 2023 | 598.00 | 600.00 | 584.49 | 594.00 | 572.83 | 48,765 |
| Nov 1, 2023 | 610.00 | 610.00 | 586.00 | 598.00 | 576.69 | 32,544 |
| Oct 31, 2023 | 610.00 | 622.00 | 600.00 | 610.00 | 588.26 | 9,876 |
| Oct 30, 2023 | 596.00 | 620.00 | 596.00 | 616.00 | 594.04 | 24,514 |
| Oct 27, 2023 | 628.00 | 628.00 | 615.20 | 620.00 | 597.90 | 336,139 |
| Oct 26, 2023 | 608.00 | 628.00 | 604.12 | 612.00 | 590.19 | 28,014 |
| Oct 25, 2023 | 606.00 | 614.00 | 606.00 | 606.00 | 584.40 | 2,190 |
| Oct 24, 2023 | 612.00 | 622.00 | 606.15 | 614.00 | 592.12 | 11,634 |
| Oct 23, 2023 | 608.00 | 628.00 | 608.00 | 608.00 | 586.33 | 4,718 |
| Oct 20, 2023 | 618.00 | 626.00 | 610.00 | 620.00 | 597.90 | 33,992 |
| Oct 19, 2023 | 613.98 | 628.00 | 612.00 | 618.00 | 595.97 | 4,188 |
| Oct 18, 2023 | 614.00 | 620.00 | 608.00 | 618.00 | 595.97 | 4,174 |
Related Tickers
CBGPY Close Brothers Group plc
9.59
0.00%
ARBB.L Arbuthnot Banking Group PLC
922.50
-2.38%
AZA.ST Avanza Bank Holding AB (publ)
229.30
+1.15%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
4.560
+1.56%
TBCG.L TBC Bank Group PLC
2,780.00
+2.21%
BIRG.IR Bank of Ireland Group plc
8.90
-0.47%
CBG.L Close Brothers Group plc
383.20
-1.94%
MTRO.L Metro Bank Holdings PLC
73.80
+3.22%
MCB Metropolitan Bank Holding Corp.
58.31
-6.75%
DBK.DE Deutsche Bank Aktiengesellschaft
16.21
+0.33%