STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 221.00 | 222.50 | 220.94 | 221.50 | 193.82 | 41,170 |
| 2022-10-06 | 222.00 | 224.00 | 221.00 | 223.00 | 195.14 | 111,347 |
| 2022-10-05 | 224.00 | 225.37 | 221.00 | 222.00 | 192.99 | 145,220 |
| 2022-10-04 | 221.00 | 225.70 | 220.00 | 225.00 | 195.60 | 1,177,433 |
| 2022-10-03 | 225.00 | 225.49 | 220.00 | 220.00 | 191.25 | 155,580 |
| 2022-09-30 | 226.00 | 228.00 | 225.00 | 226.00 | 196.47 | 19,764 |
| 2022-09-29 | 229.00 | 229.50 | 226.50 | 227.00 | 197.34 | 30,016 |
| 2022-09-28 | 234.00 | 234.00 | 227.00 | 230.00 | 199.95 | 86,035 |
| 2022-09-27 | 234.00 | 235.00 | 232.83 | 235.00 | 204.29 | 59,424 |
| 2022-09-26 | 232.00 | 233.46 | 231.68 | 233.00 | 202.56 | 29,075 |
| 2022-09-23 | 231.00 | 233.46 | 229.45 | 231.00 | 200.82 | 74,063 |
| 2022-09-22 | 233.00 | 233.00 | 231.00 | 231.00 | 200.82 | 84,943 |
| 2022-09-21 | 231.00 | 236.00 | 231.00 | 235.00 | 204.29 | 29,414 |
| 2022-09-20 | 233.00 | 233.84 | 232.30 | 233.50 | 202.99 | 51,503 |
| 2022-09-16 | 233.00 | 235.00 | 232.20 | 235.00 | 204.29 | 87,782 |
| 2022-09-15 | 233.53 | 236.00 | 233.53 | 234.00 | 203.42 | 79,508 |
| 2022-09-14 | 233.00 | 236.53 | 232.00 | 233.00 | 202.56 | 103,739 |
| 2022-09-13 | 236.00 | 239.34 | 235.00 | 235.00 | 204.29 | 57,558 |
| 2022-09-12 | 236.00 | 238.07 | 235.50 | 237.00 | 206.03 | 111,190 |
| 2022-09-09 | 234.00 | 236.00 | 232.86 | 234.00 | 203.42 | 39,464 |
| 2022-09-08 | 233.00 | 234.00 | 230.00 | 234.00 | 203.42 | 76,244 |
| 2022-09-07 | 231.00 | 232.55 | 229.17 | 232.00 | 201.69 | 24,131 |
| 2022-09-06 | 230.01 | 232.00 | 230.01 | 230.50 | 200.38 | 96,095 |
| 2022-09-05 | 230.61 | 233.00 | 230.00 | 230.50 | 200.38 | 78,700 |
| 2022-09-02 | 230.00 | 234.00 | 230.00 | 233.50 | 202.99 | 27,827 |
| 2022-09-01 | 234.00 | 234.00 | 230.00 | 232.00 | 201.69 | 45,669 |
| 2022-08-31 | 235.00 | 235.94 | 235.00 | 235.00 | 204.29 | 45,981 |
| 2022-08-30 | 237.00 | 240.00 | 235.00 | 235.00 | 204.29 | 326,586 |
| 2022-08-26 | 239.37 | 240.40 | 238.32 | 238.50 | 207.34 | 42,604 |
| 2022-08-25 | 239.00 | 240.00 | 237.56 | 239.00 | 207.77 | 128,333 |
| 2022-08-24 | 238.00 | 240.53 | 236.92 | 237.50 | 206.47 | 72,822 |
| 2022-08-23 | 240.00 | 240.25 | 238.87 | 239.00 | 207.77 | 135,427 |
| 2022-08-22 | 240.00 | 242.00 | 237.30 | 242.00 | 210.38 | 808,678 |
| 2022-08-19 | 235.00 | 241.00 | 233.75 | 241.00 | 209.51 | 122,693 |
| 2022-08-18 | 238.00 | 238.00 | 233.74 | 238.00 | 206.90 | 41,413 |
| 2022-08-17 | 234.00 | 234.70 | 232.97 | 233.00 | 202.56 | 55,114 |
| 2022-08-16 | 234.00 | 234.56 | 230.96 | 234.00 | 203.42 | 92,782 |
| 2022-08-15 | 228.63 | 232.00 | 228.62 | 230.50 | 200.38 | 40,386 |
| 2022-08-12 | 232.00 | 232.00 | 227.00 | 227.00 | 197.34 | 117,418 |
| 2022-08-11 | 232.00 | 232.00 | 229.47 | 232.00 | 201.69 | 322,396 |
| 2022-08-10 | 230.30 | 230.73 | 229.50 | 230.00 | 199.95 | 592,678 |
| 2022-08-09 | 228.00 | 231.00 | 228.00 | 231.00 | 200.82 | 40,411 |
| 2022-08-08 | 228.00 | 231.15 | 228.00 | 228.00 | 198.21 | 63,391 |
| 2022-08-05 | 232.00 | 232.00 | 228.60 | 230.00 | 199.95 | 116,625 |
| 2022-08-04 | 231.52 | 231.52 | 229.00 | 231.00 | 200.82 | 35,949 |
| 2022-08-03 | 227.00 | 231.10 | 227.00 | 227.00 | 197.34 | 101,873 |
| 2022-08-02 | 231.00 | 231.00 | 228.45 | 230.00 | 199.95 | 77,154 |
| 2022-08-01 | 231.90 | 231.91 | 228.50 | 230.00 | 199.95 | 165,224 |
| 2022-07-29 | 230.00 | 232.00 | 228.00 | 228.00 | 198.21 | 100,852 |
| 2022-07-28 | 229.96 | 229.96 | 227.54 | 228.00 | 198.21 | 42,852 |
| 2022-07-27 | 229.00 | 229.75 | 227.31 | 229.50 | 199.51 | 68,782 |
| 2022-07-26 | 230.00 | 230.00 | 227.00 | 227.50 | 197.77 | 85,999 |
| 2022-07-25 | 229.00 | 229.34 | 225.58 | 228.50 | 198.64 | 31,158 |
| 2022-07-22 | 224.00 | 228.97 | 224.00 | 224.00 | 194.73 | 92,228 |
| 2022-07-21 | 225.00 | 229.00 | 224.50 | 225.00 | 195.60 | 52,225 |
| 2022-07-20 | 228.00 | 229.00 | 225.40 | 229.00 | 199.08 | 44,948 |
| 2022-07-19 | 227.00 | 227.41 | 224.84 | 227.00 | 197.34 | 89,212 |
| 2022-07-18 | 225.00 | 228.10 | 225.00 | 227.50 | 197.77 | 20,186 |
| 2022-07-15 | 224.00 | 225.87 | 223.00 | 225.00 | 195.60 | 64,052 |
| 2022-07-14 | 223.00 | 226.34 | 223.00 | 223.00 | 193.86 | 41,784 |
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.