livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Securities Trust of Scotland - (STS) share price history


Securities Trust of Scotland share priceSTS share price tradesSTS Fundamentals watchlistADD to watchlist
Securities Trust of Scotland - (STS) share price history
Date Open High Low Close Volume
01/09/2025 249.84 250.00 246.94 248.00 61,784
29/08/2025 248.00 248.92 247.00 247.00 60,719
28/08/2025 250.20 252.00 247.00 248.50 288,304
27/08/2025 249.98 250.73 246.95 248.00 189,692
26/08/2025 249.20 251.04 246.00 247.00 222,170
22/08/2025 250.25 253.00 249.00 250.50 286,270
21/08/2025 249.49 252.00 248.00 248.00 242,259
20/08/2025 249.25 251.50 247.00 251.50 209,276
19/08/2025 245.87 249.00 245.00 248.00 244,840
18/08/2025 244.90 248.00 244.00 246.00 47,377
15/08/2025 245.00 248.00 244.00 244.00 106,662
14/08/2025 245.70 248.00 243.00 246.50 64,012
13/08/2025 247.04 248.00 243.00 244.00 71,392
12/08/2025 248.41 250.00 243.00 245.00 68,841
11/08/2025 248.00 250.00 246.25 247.00 42,307
08/08/2025 245.87 250.00 245.00 246.00 128,340
07/08/2025 248.61 250.00 244.00 246.00 84,483
06/08/2025 245.00 248.00 245.00 245.00 78,193
05/08/2025 246.00 249.52 246.00 246.00 391,080
04/08/2025 247.28 248.00 243.00 245.00 162,079
01/08/2025 245.00 249.00 244.00 244.00 117,815
31/07/2025 246.50 250.00 244.00 247.00 59,912
30/07/2025 245.00 247.90 244.48 247.00 61,681
29/07/2025 247.41 250.00 244.00 246.50 1,459,275
28/07/2025 246.99 249.00 245.00 246.50 80,417
25/07/2025 246.00 250.00 244.39 247.00 39,398
24/07/2025 246.50 248.00 244.00 246.50 188,074
23/07/2025 243.00 246.45 243.00 245.50 72,439
22/07/2025 246.08 246.77 243.75 245.00 35,367
21/07/2025 244.90 247.00 243.24 245.00 49,640

Securities Trust of Scotland - (STS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z