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
17/09/2025 244.00 244.00 240.36 242.00 107,635
16/09/2025 245.00 245.00 240.10 243.00 63,583
15/09/2025 244.00 249.00 243.00 243.00 79,298
12/09/2025 246.00 252.00 245.92 246.00 155,145
11/09/2025 246.90 248.77 245.00 248.50 89,987
10/09/2025 247.44 250.00 246.98 248.00 421,245
09/09/2025 247.00 250.25 245.00 249.00 130,463
08/09/2025 246.00 253.00 246.00 248.00 227,286
05/09/2025 250.13 252.00 247.46 249.00 43,648
04/09/2025 246.00 251.51 246.00 248.00 12,479
03/09/2025 248.00 252.00 247.50 248.50 280,357
02/09/2025 249.52 249.52 246.00 246.00 83,441
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

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