STS Global Income & Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	211.00	213.27	211.00	213.00	188.88	64,695
2023-03-28	211.00	213.29	210.00	211.50	187.55	103,652
2023-03-27	212.00	213.29	208.79	211.00	187.11	72,327
2023-03-24	209.00	213.00	209.00	213.00	188.88	123,947
2023-03-23	213.00	213.00	209.25	213.00	188.88	93,645
2023-03-22	214.00	214.00	209.49	214.00	188.48	57,085
2023-03-21	210.00	213.00	210.00	213.00	187.60	129,612
2023-03-20	211.00	212.12	208.77	212.00	186.72	111,838
2023-03-17	210.00	214.00	210.00	214.00	188.48	81,012
2023-03-16	208.00	213.00	208.00	212.50	187.16	62,633
2023-03-15	208.00	213.00	208.00	209.50	184.52	99,189
2023-03-14	209.00	211.30	208.00	211.00	185.84	94,883
2023-03-13	211.00	212.93	205.00	209.00	184.08	436,213
2023-03-10	214.00	214.00	211.00	211.00	185.84	61,545
2023-03-09	216.00	217.00	214.00	216.00	190.24	117,560
2023-03-08	217.65	217.65	215.85	217.50	191.56	161,433
2023-03-07	216.00	218.20	216.00	218.00	192.00	60,604
2023-03-06	216.66	218.55	216.00	217.50	191.56	143,531
2023-03-03	216.00	219.00	216.00	219.00	192.88	63,753
2023-03-02	216.00	219.00	215.00	216.50	190.68	43,862
2023-03-01	220.00	220.00	216.00	216.00	190.24	43,359
2023-02-28	217.00	219.55	216.00	217.50	191.56	22,396
2023-02-27	220.00	220.00	217.45	218.50	192.44	40,586
2023-02-24	215.00	220.00	215.00	220.00	193.77	195,054
2023-02-23	216.00	220.00	216.00	217.00	191.12	124,260
2023-02-22	217.75	218.50	216.12	217.00	191.12	69,364
2023-02-21	219.00	223.00	217.00	217.00	191.12	82,644
2023-02-20	224.00	224.00	219.30	221.50	195.09	57,174
2023-02-17	224.00	224.00	218.90	223.00	196.41	70,339
2023-02-16	222.00	224.00	219.35	224.00	197.29	193,239
2023-02-15	220.00	221.25	218.50	220.00	193.77	110,032
2023-02-14	218.20	222.00	218.00	220.00	193.77	77,400
2023-02-13	218.00	220.00	217.00	220.00	193.77	86,357
2023-02-10	220.00	224.00	218.00	219.00	192.88	65,489
2023-02-09	224.00	225.00	221.00	222.50	195.97	55,431
2023-02-08	223.00	225.00	221.40	222.00	195.53	134,716
2023-02-07	223.72	225.00	222.00	223.50	196.85	83,889
2023-02-06	221.00	224.00	219.49	222.00	195.53	74,884
2023-02-03	221.00	222.64	220.16	222.00	195.53	132,368
2023-02-02	220.00	222.00	218.00	221.50	195.09	126,675
2023-02-01	217.00	220.00	213.59	220.00	193.77	200,302
2023-01-31	220.00	220.00	213.00	214.00	188.48	164,369
2023-01-30	222.00	222.00	218.15	219.00	192.88	42,808
2023-01-27	221.00	221.00	218.00	221.00	194.65	81,317
2023-01-26	220.00	220.25	218.00	220.00	193.77	208,104
2023-01-25	219.00	222.00	218.49	220.00	193.77	78,881
2023-01-24	220.00	222.00	219.00	221.00	194.65	159,590
2023-01-23	222.00	229.30	219.30	221.00	194.65	97,944
2023-01-20	222.00	224.53	219.00	222.00	195.53	92,946
2023-01-19	225.00	226.00	222.30	223.50	196.85	21,288
2023-01-18	223.00	227.00	223.00	223.00	196.41	96,475
2023-01-17	223.00	227.00	223.00	226.00	199.05	118,400
2023-01-16	228.00	228.00	223.00	223.00	196.41	113,071
2023-01-13	226.00	228.00	225.00	225.00	198.17	57,189
2023-01-12	223.00	226.00	223.00	226.00	199.05	189,953
2023-01-11	222.00	225.20	222.00	222.00	195.53	150,873
2023-01-10	224.00	225.00	222.00	223.50	196.85	106,296
2023-01-09	224.00	226.73	223.00	223.00	196.41	117,155
2023-01-06	226.00	226.72	224.50	226.00	199.05	157,032
2023-01-05	225.54	227.70	225.00	225.50	198.61	120,008

← NewerPage 16 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.