STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 221.00 | 224.00 | 221.00 | 224.00 | 203.21 | 238,532 |
| 2024-03-11 | 220.00 | 221.75 | 217.99 | 220.00 | 199.58 | 412,830 |
| 2024-03-08 | 220.00 | 221.00 | 218.00 | 218.00 | 197.77 | 133,756 |
| 2024-03-07 | 220.00 | 220.50 | 219.00 | 220.00 | 199.58 | 65,078 |
| 2024-03-06 | 220.00 | 220.50 | 220.00 | 220.00 | 199.58 | 40,809 |
| 2024-03-05 | 220.00 | 223.00 | 220.00 | 221.00 | 200.49 | 79,931 |
| 2024-03-04 | 221.00 | 222.70 | 220.00 | 220.00 | 199.58 | 221,369 |
| 2024-03-01 | 223.00 | 223.55 | 220.56 | 221.00 | 200.49 | 188,657 |
| 2024-02-29 | 223.00 | 223.39 | 218.00 | 218.00 | 197.77 | 170,152 |
| 2024-02-28 | 223.00 | 225.64 | 222.00 | 222.00 | 201.40 | 129,273 |
| 2024-02-27 | 225.00 | 226.20 | 223.00 | 223.00 | 202.30 | 74,077 |
| 2024-02-26 | 226.00 | 226.76 | 224.00 | 224.00 | 203.21 | 65,455 |
| 2024-02-23 | 226.00 | 227.00 | 224.12 | 227.00 | 205.93 | 42,326 |
| 2024-02-22 | 225.00 | 226.00 | 222.00 | 222.00 | 201.40 | 254,252 |
| 2024-02-21 | 223.00 | 225.50 | 223.00 | 223.00 | 202.30 | 126,465 |
| 2024-02-20 | 223.00 | 224.59 | 222.75 | 224.50 | 203.66 | 136,335 |
| 2024-02-19 | 223.00 | 224.20 | 222.00 | 224.00 | 203.21 | 65,609 |
| 2024-02-16 | 223.00 | 224.23 | 222.00 | 223.00 | 202.30 | 61,722 |
| 2024-02-15 | 223.00 | 224.26 | 222.50 | 223.00 | 202.30 | 83,790 |
| 2024-02-14 | 218.00 | 223.54 | 218.00 | 218.00 | 197.77 | 172,073 |
| 2024-02-13 | 223.00 | 224.25 | 222.51 | 223.00 | 202.30 | 74,963 |
| 2024-02-12 | 223.00 | 223.90 | 222.56 | 223.50 | 202.76 | 91,886 |
| 2024-02-09 | 223.00 | 225.00 | 222.26 | 225.00 | 204.12 | 502,949 |
| 2024-02-08 | 223.00 | 225.00 | 221.00 | 221.00 | 200.49 | 137,543 |
| 2024-02-07 | 222.00 | 223.00 | 222.00 | 222.00 | 201.40 | 146,146 |
| 2024-02-06 | 222.00 | 224.52 | 222.00 | 222.00 | 201.40 | 117,636 |
| 2024-02-05 | 224.00 | 224.57 | 222.00 | 222.00 | 201.40 | 26,433 |
| 2024-02-02 | 222.00 | 223.74 | 222.00 | 222.00 | 201.40 | 267,849 |
| 2024-02-01 | 222.00 | 224.00 | 221.30 | 224.00 | 203.21 | 76,549 |
| 2024-01-31 | 223.00 | 223.50 | 221.00 | 222.00 | 201.40 | 138,904 |
| 2024-01-30 | 223.00 | 223.73 | 221.65 | 223.50 | 202.76 | 132,740 |
| 2024-01-29 | 222.00 | 222.46 | 220.58 | 221.00 | 200.49 | 86,915 |
| 2024-01-26 | 220.50 | 221.50 | 219.58 | 220.50 | 200.04 | 47,494 |
| 2024-01-25 | 220.50 | 220.50 | 219.29 | 219.50 | 199.13 | 91,866 |
| 2024-01-24 | 221.00 | 222.00 | 220.63 | 221.00 | 200.49 | 168,969 |
| 2024-01-23 | 221.00 | 221.50 | 220.29 | 221.50 | 200.94 | 94,821 |
| 2024-01-22 | 220.74 | 220.74 | 220.10 | 220.50 | 200.04 | 23,574 |
| 2024-01-19 | 219.00 | 220.78 | 218.10 | 220.00 | 199.58 | 55,720 |
| 2024-01-18 | 219.00 | 219.00 | 215.00 | 215.00 | 195.05 | 145,344 |
| 2024-01-17 | 219.00 | 219.00 | 217.10 | 219.00 | 198.68 | 136,629 |
| 2024-01-16 | 219.00 | 220.14 | 217.00 | 217.00 | 196.86 | 45,220 |
| 2024-01-15 | 220.00 | 221.00 | 218.63 | 221.00 | 200.49 | 155,229 |
| 2024-01-12 | 218.00 | 219.72 | 216.00 | 216.00 | 195.95 | 42,121 |
| 2024-01-11 | 220.00 | 221.00 | 218.24 | 219.50 | 199.13 | 91,594 |
| 2024-01-10 | 219.00 | 219.61 | 218.28 | 219.50 | 199.13 | 95,875 |
| 2024-01-09 | 218.00 | 220.00 | 218.00 | 219.50 | 199.13 | 78,019 |
| 2024-01-08 | 216.00 | 218.23 | 215.00 | 218.00 | 197.77 | 438,248 |
| 2024-01-05 | 217.00 | 219.23 | 216.00 | 216.00 | 195.95 | 22,297 |
| 2024-01-04 | 218.00 | 219.65 | 217.00 | 219.00 | 198.68 | 153,175 |
| 2024-01-03 | 219.00 | 219.00 | 218.00 | 219.00 | 198.68 | 65,461 |
| 2024-01-02 | 219.00 | 219.50 | 217.45 | 219.50 | 199.13 | 122,673 |
| 2023-12-29 | 216.00 | 220.00 | 216.00 | 217.00 | 196.86 | 58,722 |
| 2023-12-28 | 216.00 | 218.00 | 216.00 | 216.00 | 195.95 | 19,608 |
| 2023-12-27 | 220.00 | 220.00 | 216.00 | 216.00 | 195.95 | 55,765 |
| 2023-12-22 | 216.00 | 220.00 | 216.00 | 220.00 | 199.58 | 6,453 |
| 2023-12-21 | 217.00 | 218.61 | 216.00 | 218.00 | 197.77 | 30,178 |
| 2023-12-20 | 220.00 | 220.56 | 217.00 | 219.00 | 197.29 | 198,274 |
| 2023-12-19 | 218.00 | 220.00 | 216.40 | 220.00 | 198.19 | 70,997 |
| 2023-12-18 | 221.00 | 221.00 | 218.00 | 218.00 | 196.39 | 54,975 |
| 2023-12-15 | 219.00 | 223.00 | 217.00 | 223.00 | 200.90 | 127,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0210 GBP |
| 2026-06-04 | 0.0215 GBP |
| 2026-04-02 | 0.0210 GBP |
| 2025-12-18 | 0.0210 GBP |
| 2025-10-02 | 0.0210 GBP |
| 2025-06-05 | 0.0361 GBP |
| 2025-04-03 | 0.0159 GBP |
| 2024-12-19 | 0.0159 GBP |
| 2024-10-03 | 0.0159 GBP |
| 2024-06-06 | 0.0153 GBP |
| 2024-03-14 | 0.0197 GBP |
| 2023-12-21 | 0.0153 GBP |
| 2023-10-05 | 0.0153 GBP |
| 2023-06-15 | 0.0185 GBP |
| 2023-03-23 | 0.0145 GBP |
| 2022-12-22 | 0.0145 GBP |
| 2022-10-06 | 0.0145 GBP |
| 2022-05-26 | 0.0175 GBP |
| 2022-03-24 | 0.0138 GBP |
| 2021-12-30 | 0.0138 GBP |
| 2021-10-14 | 0.0138 GBP |
| 2021-05-20 | 0.0158 GBP |
| 2021-03-25 | 0.0138 GBP |
| 2020-12-31 | 0.0138 GBP |
| 2020-12-30 | 1.0107 GBP |
| 2020-10-08 | 0.0138 GBP |
| 2020-07-09 | 0.0206 GBP |
| 2020-03-26 | 0.0145 GBP |
| 2019-12-24 | 0.0145 GBP |
| 2019-10-03 | 0.0145 GBP |
| 2019-07-04 | 0.0190 GBP |
| 2019-03-28 | 0.0145 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.