Securities Trust of Scotland plc - STS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	244.9	246	246	248	244	47,377
August 15, 2025	245	244	244	248	244	150,333
August 14, 2025	245.7	246.5	246.5	248	243	67,761
August 13, 2025	247.04	244	244	248	243	71,392
August 12, 2025	248.41	245	245	250	243	68,841
August 11, 2025	248	247	247	250	246.25	42,020
August 08, 2025	245.87	246	246	250	245	128,340
August 07, 2025	248.61	246	246	250	244	134,483
August 06, 2025	245	245	245	248	245	78,193
August 05, 2025	246	246	246	249.52	246	391,080
August 04, 2025	247.28	245	245	248	243	162,079
August 01, 2025	244.73	244	244	250	244	117,965
July 31, 2025	246.5	247	247	250	244	59,912
July 30, 2025	245	247	247	247.9	244.48	61,896
July 29, 2025	247.41	246.5	246.5	250	244	1.46M
July 28, 2025	246.99	246.5	246.5	249	245	80,417
July 25, 2025	246	247	247	250	244.39	41,015
July 24, 2025	248	246.5	246.5	248	244	188,074
July 23, 2025	243	245.5	245.5	246.45	243	72,439
July 22, 2025	246.08	245	245	248	243	35,367
July 21, 2025	244.9	245	245	247	243.24	49,640
July 18, 2025	246	244	244	248	243.8	57,627
July 17, 2025	242	245	245	246.06	242	327,304
July 16, 2025	243.4	243	243	246	242.6	45,358
July 15, 2025	245	244.5	244.5	245.71	243.5	52,174
July 14, 2025	244.63	244	244	245.4	242	134,071
July 11, 2025	244.09	244	244	247	243.72	125,130
July 10, 2025	243.75	244	244	245.39	243	144,662
July 09, 2025	243.19	243	243	244	241	121,343
July 08, 2025	242.63	242	242	244	242	287,515
July 07, 2025	242.5	242	242	244.4	241	42,652
July 04, 2025	242.4	242	242	244	237	112,208
July 03, 2025	239.84	242	242	243	239.84	163,037
July 02, 2025	240.63	240	240	243	238.63	92,895
July 01, 2025	237.84	241	241	242	237	69,441
June 30, 2025	238.38	239	239	242	237.2	44,671
June 27, 2025	239.08	238	238	240.01	236	139,099
June 26, 2025	238.5	235	235	241	235	93,113
June 25, 2025	239.97	237	237	241	237	75,564
June 24, 2025	241	239	239	242	238	153,585
June 23, 2025	242	238	238	242	238	175,414
June 20, 2025	240.5	239	239	241.8	239	340,522
June 19, 2025	238.52	240	240	241	238.52	155,629
June 18, 2025	241	240	240	241.05	238	19,170
June 17, 2025	238.35	238	238	242	234	51,516
June 16, 2025	242.1	240.5	240.5	243	237	51,516
June 13, 2025	238.7	238	238	241	238	72,773
June 12, 2025	240.83	240	240	242	239	52,345
June 11, 2025	240.25	242	242	243	240.25	87,461
June 10, 2025	241.6	241	241	243.2	240	77,741
June 09, 2025	241	240	240	245	240	78,957
June 06, 2025	240.52	242	242	243.19	240	77,741
June 05, 2025	243.32	241	241	244	239	61,861
June 04, 2025	244	245	241.39	248	244	74,923
June 03, 2025	244.25	244	240.4	249	244	83,995
June 02, 2025	242	244	240.4	248	242	131,222
May 30, 2025	243.5	246	246	246	243	46,225
May 29, 2025	247	242	242	247.31	242	104,600
May 28, 2025	245	244	244	247	243.15	164,244
May 27, 2025	241	245	245	245	240	188,939

Securities Trust of Scotland plc (STS.L) LSE