STS Global Income & Growth Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	220.00	221.68	219.00	219.00	197.29	37,189
2023-12-13	220.00	220.00	218.00	219.00	197.29	690,509
2023-12-12	218.00	220.00	217.14	218.00	196.39	120,856
2023-12-11	218.00	218.00	215.83	216.00	194.59	27,678
2023-12-08	215.00	217.25	215.00	216.00	194.59	38,315
2023-12-07	215.00	217.55	215.00	216.50	195.04	84,897
2023-12-06	215.00	217.55	215.00	216.50	195.04	33,720
2023-12-05	217.00	217.00	216.00	217.00	195.49	27,903
2023-12-04	216.00	216.50	215.20	216.50	195.04	39,728
2023-12-01	213.00	217.00	213.00	214.50	193.24	44,817
2023-11-30	213.00	215.40	213.00	214.00	192.79	157,015
2023-11-29	213.00	214.85	213.00	213.00	191.89	44,432
2023-11-28	213.00	215.56	213.00	213.00	191.89	176,931
2023-11-27	217.00	217.00	213.50	217.00	195.49	48,394
2023-11-24	215.00	217.00	214.00	214.00	192.79	184,042
2023-11-23	216.00	217.76	215.00	216.50	195.04	153,990
2023-11-22	213.00	218.00	213.00	218.00	196.39	354,731
2023-11-21	213.00	216.00	213.00	216.00	194.59	290,821
2023-11-20	214.00	214.50	213.00	214.50	193.24	62,444
2023-11-17	214.00	216.00	214.00	216.00	194.59	94,886
2023-11-16	214.00	215.00	213.00	214.50	193.24	886,648
2023-11-15	214.00	216.34	214.00	215.50	194.14	59,568
2023-11-14	214.00	215.46	214.00	214.00	192.79	54,987
2023-11-13	213.00	216.00	213.00	216.00	194.59	155,081
2023-11-10	214.00	214.95	213.00	213.00	191.89	28,994
2023-11-09	216.70	216.70	214.78	215.50	194.14	36,126
2023-11-08	213.00	215.50	212.00	215.50	194.14	284,751
2023-11-07	211.61	213.56	211.17	212.50	191.44	48,014
2023-11-06	211.00	212.75	211.00	212.50	191.44	73,045
2023-11-03	213.00	213.48	210.33	212.50	191.44	224,495
2023-11-02	210.00	212.00	209.30	211.50	190.54	104,553
2023-11-01	207.00	210.75	207.00	210.50	189.63	48,392
2023-10-31	208.00	210.34	207.50	207.50	186.93	166,547
2023-10-30	208.25	212.00	208.25	209.50	188.73	29,245
2023-10-27	211.00	213.64	208.36	212.00	190.99	20,659
2023-10-26	213.00	213.00	211.00	212.00	190.99	112,176
2023-10-25	212.00	214.00	211.00	214.00	192.79	226,128
2023-10-24	212.00	214.00	210.00	213.50	192.34	63,595
2023-10-23	214.00	216.35	212.20	214.00	192.79	91,029
2023-10-20	215.00	216.50	215.00	216.50	195.04	37,835
2023-10-19	216.00	217.38	215.56	216.00	194.59	39,453
2023-10-18	217.00	217.50	216.00	217.50	195.94	123,038
2023-10-17	215.00	219.00	215.00	217.50	195.94	155,952
2023-10-16	215.00	218.00	215.00	216.50	195.04	40,156
2023-10-13	218.00	218.00	215.04	218.00	196.39	45,211
2023-10-12	215.52	216.50	215.52	216.50	195.04	27,687
2023-10-11	216.41	217.50	215.50	216.50	195.04	119,174
2023-10-10	215.00	216.50	213.00	215.00	193.69	202,737
2023-10-09	213.00	214.50	213.00	213.00	191.89	311,065
2023-10-06	214.00	217.00	213.00	215.00	193.69	85,467
2023-10-05	216.00	216.00	214.00	214.00	192.79	344,116
2023-10-04	216.20	217.68	215.30	216.50	193.67	16,827
2023-10-03	216.00	217.14	216.00	216.00	193.22	35,455
2023-10-02	218.00	219.15	216.00	216.00	193.22	146,046
2023-09-29	219.00	220.00	216.30	219.00	195.90	93,781
2023-09-28	217.00	219.00	216.00	219.00	195.90	228,953
2023-09-27	218.00	221.00	218.00	221.00	197.69	52,620
2023-09-26	221.00	221.00	218.00	221.00	197.69	46,299
2023-09-25	221.00	222.00	219.00	219.00	195.90	46,763
2023-09-22	220.00	223.33	220.00	220.00	196.80	34,337

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.