STS Global Income & Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	212.41	215.00	211.02	212.50	190.09	42,962
2023-06-27	213.00	213.00	211.36	213.00	190.53	55,018
2023-06-26	214.00	214.00	211.00	211.00	188.75	32,618
2023-06-23	211.00	213.00	211.00	213.00	190.53	43,655
2023-06-22	212.00	212.48	211.50	211.50	189.19	170,341
2023-06-21	213.00	213.33	212.00	213.00	190.53	32,355
2023-06-20	215.00	215.00	213.30	213.50	190.98	52,012
2023-06-19	215.00	215.00	214.03	215.00	192.32	32,649
2023-06-16	215.00	215.00	212.75	215.00	192.32	126,778
2023-06-15	213.00	214.82	211.99	214.00	191.43	232,551
2023-06-14	213.00	215.12	213.00	213.00	188.88	79,491
2023-06-13	215.00	215.83	214.38	214.50	190.21	142,211
2023-06-12	215.00	216.00	212.60	215.00	190.65	222,524
2023-06-09	213.00	214.50	212.00	213.50	189.32	881,719
2023-06-08	214.00	216.56	213.00	214.50	190.21	1,075,772
2023-06-07	216.00	217.78	215.50	215.50	191.10	78,139
2023-06-06	216.56	217.69	216.56	217.00	192.43	96,612
2023-06-05	215.00	218.00	212.75	217.00	192.43	201,691
2023-06-02	213.75	215.53	213.50	214.00	189.77	149,183
2023-06-01	214.69	215.00	213.40	214.00	189.77	26,075
2023-05-31	214.00	216.60	212.00	212.00	187.99	290,566
2023-05-30	216.00	218.49	215.65	217.00	192.43	111,708
2023-05-26	216.00	218.70	216.00	216.00	191.54	91,970
2023-05-25	217.50	218.68	217.02	218.00	193.31	60,687
2023-05-24	218.00	219.69	216.00	216.00	191.54	105,351
2023-05-23	219.83	220.96	219.83	220.00	195.09	58,332
2023-05-22	221.00	222.95	218.00	220.50	195.53	15,504
2023-05-19	220.00	221.00	219.00	221.00	195.97	35,567
2023-05-18	219.00	220.00	218.83	219.00	194.20	29,724
2023-05-17	222.00	222.00	218.81	219.50	194.64	40,795
2023-05-16	221.00	221.00	219.16	221.00	195.97	57,316
2023-05-15	221.00	221.00	219.11	221.00	195.97	53,802
2023-05-12	221.00	222.80	220.48	221.00	195.97	92,616
2023-05-11	222.99	222.99	220.00	220.00	195.09	98,034
2023-05-10	222.60	223.00	219.00	220.00	195.09	57,877
2023-05-09	223.00	223.00	220.30	223.00	197.75	44,295
2023-05-05	222.50	222.50	221.00	221.00	195.97	14,974
2023-05-04	222.00	223.45	220.00	222.00	196.86	70,435
2023-05-03	221.75	224.50	221.70	222.50	197.30	169,479
2023-05-02	222.25	222.25	220.00	220.00	195.09	76,126
2023-04-28	222.00	223.00	220.00	223.00	197.75	66,865
2023-04-27	223.00	223.00	220.57	222.00	196.86	76,460
2023-04-26	222.00	223.00	221.45	222.00	196.86	242,998
2023-04-25	222.00	222.00	219.66	222.00	196.86	137,242
2023-04-24	221.00	222.20	220.00	220.00	195.09	67,486
2023-04-21	221.00	221.00	219.30	221.00	195.97	57,944
2023-04-20	222.00	222.00	219.00	220.00	195.09	36,494
2023-04-19	220.00	221.00	219.00	221.00	195.97	49,945
2023-04-18	220.00	223.00	219.00	219.00	194.20	122,342
2023-04-17	223.00	223.00	218.84	223.00	197.75	17,697
2023-04-14	221.00	222.00	217.80	222.00	196.86	131,995
2023-04-13	218.00	221.00	218.00	221.00	195.97	67,568
2023-04-12	219.00	220.71	216.98	220.50	195.53	95,631
2023-04-11	215.00	219.00	215.00	218.00	193.31	141,457
2023-04-06	215.00	216.50	213.71	216.50	191.98	150,183
2023-04-05	214.00	215.43	213.00	215.00	190.65	364,175
2023-04-04	215.68	215.68	213.00	214.50	190.21	132,152
2023-04-03	214.00	215.49	214.00	215.00	190.65	227,156
2023-03-31	216.00	216.00	213.64	214.00	189.77	152,438
2023-03-30	214.00	215.24	212.95	213.00	188.88	50,485

← NewerPage 15 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.