STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 238.00 | 238.80 | 235.00 | 238.00 | 205.31 | 84,284 |
| 2022-04-12 | 236.00 | 238.51 | 235.00 | 236.50 | 204.01 | 60,815 |
| 2022-04-11 | 239.00 | 239.40 | 235.98 | 236.50 | 204.01 | 147,230 |
| 2022-04-08 | 234.00 | 240.00 | 233.50 | 240.00 | 207.03 | 173,419 |
| 2022-04-07 | 231.00 | 233.52 | 229.00 | 231.00 | 199.27 | 151,630 |
| 2022-04-06 | 231.11 | 231.33 | 229.00 | 230.00 | 198.41 | 115,197 |
| 2022-04-05 | 229.00 | 232.00 | 229.00 | 230.00 | 198.41 | 109,456 |
| 2022-04-04 | 232.00 | 232.75 | 229.00 | 230.50 | 198.84 | 177,435 |
| 2022-04-01 | 231.00 | 232.00 | 229.01 | 230.00 | 198.41 | 97,837 |
| 2022-03-31 | 231.00 | 231.00 | 228.30 | 231.00 | 199.27 | 130,855 |
| 2022-03-30 | 229.00 | 230.88 | 229.00 | 229.50 | 197.97 | 88,808 |
| 2022-03-29 | 227.00 | 229.94 | 226.00 | 228.50 | 197.11 | 188,730 |
| 2022-03-28 | 226.00 | 226.50 | 222.00 | 224.00 | 193.23 | 71,037 |
| 2022-03-25 | 223.40 | 226.00 | 223.40 | 224.00 | 193.23 | 63,536 |
| 2022-03-24 | 224.00 | 225.00 | 222.00 | 224.00 | 193.23 | 141,924 |
| 2022-03-23 | 223.00 | 226.00 | 221.06 | 226.00 | 193.77 | 181,020 |
| 2022-03-22 | 221.79 | 223.00 | 219.50 | 221.00 | 189.48 | 55,577 |
| 2022-03-21 | 220.55 | 222.00 | 219.00 | 220.50 | 189.05 | 79,488 |
| 2022-03-18 | 220.00 | 222.00 | 217.00 | 222.00 | 190.34 | 209,901 |
| 2022-03-17 | 216.00 | 219.00 | 216.00 | 218.50 | 187.34 | 77,131 |
| 2022-03-16 | 217.00 | 217.32 | 214.48 | 216.00 | 185.20 | 66,403 |
| 2022-03-15 | 211.40 | 213.53 | 211.00 | 213.50 | 183.05 | 68,766 |
| 2022-03-14 | 216.00 | 216.00 | 213.15 | 215.00 | 184.34 | 108,630 |
| 2022-03-11 | 215.00 | 217.00 | 212.60 | 215.00 | 184.34 | 58,791 |
| 2022-03-10 | 214.00 | 215.88 | 210.50 | 213.50 | 183.05 | 190,631 |
| 2022-03-09 | 213.00 | 215.87 | 212.00 | 215.00 | 184.34 | 84,047 |
| 2022-03-08 | 212.00 | 212.00 | 208.60 | 212.00 | 181.77 | 140,252 |
| 2022-03-07 | 209.00 | 212.00 | 207.00 | 212.00 | 181.77 | 194,387 |
| 2022-03-04 | 211.00 | 213.00 | 209.00 | 213.00 | 182.62 | 167,729 |
| 2022-03-03 | 218.00 | 218.00 | 213.00 | 215.00 | 184.34 | 269,680 |
| 2022-03-02 | 217.00 | 218.00 | 214.19 | 218.00 | 186.91 | 92,668 |
| 2022-03-01 | 217.00 | 218.00 | 215.00 | 215.00 | 184.34 | 82,348 |
| 2022-02-28 | 216.00 | 216.00 | 213.00 | 215.00 | 184.34 | 90,539 |
| 2022-02-25 | 215.00 | 217.00 | 212.50 | 217.00 | 186.05 | 151,606 |
| 2022-02-24 | 211.00 | 213.00 | 208.25 | 213.00 | 182.62 | 97,897 |
| 2022-02-23 | 216.00 | 217.00 | 213.48 | 216.00 | 185.20 | 30,255 |
| 2022-02-22 | 214.00 | 216.00 | 210.17 | 214.00 | 183.48 | 254,880 |
| 2022-02-21 | 216.00 | 217.00 | 214.00 | 214.00 | 183.48 | 93,201 |
| 2022-02-18 | 215.00 | 216.07 | 213.75 | 215.50 | 184.77 | 207,549 |
| 2022-02-17 | 217.00 | 218.38 | 215.00 | 215.50 | 184.77 | 51,289 |
| 2022-02-16 | 219.00 | 219.00 | 216.50 | 217.00 | 186.05 | 37,732 |
| 2022-02-15 | 216.00 | 218.40 | 214.54 | 218.00 | 186.91 | 42,156 |
| 2022-02-14 | 216.00 | 222.00 | 214.00 | 215.00 | 184.34 | 121,798 |
| 2022-02-11 | 219.00 | 223.00 | 217.70 | 223.00 | 191.20 | 31,024 |
| 2022-02-10 | 221.00 | 221.95 | 220.32 | 221.00 | 189.48 | 70,523 |
| 2022-02-09 | 222.00 | 223.00 | 219.25 | 223.00 | 191.20 | 69,358 |
| 2022-02-08 | 218.00 | 220.95 | 218.00 | 220.50 | 189.05 | 95,539 |
| 2022-02-07 | 220.00 | 221.35 | 219.00 | 219.00 | 187.77 | 46,134 |
| 2022-02-04 | 220.00 | 221.92 | 219.00 | 220.50 | 189.05 | 66,214 |
| 2022-02-03 | 220.00 | 223.00 | 219.00 | 219.00 | 187.77 | 162,027 |
| 2022-02-02 | 223.00 | 224.00 | 220.45 | 224.00 | 192.05 | 49,060 |
| 2022-02-01 | 219.00 | 223.00 | 219.00 | 219.00 | 187.77 | 26,245 |
| 2022-01-31 | 218.00 | 222.00 | 218.00 | 222.00 | 190.34 | 161,179 |
| 2022-01-28 | 220.00 | 221.68 | 215.00 | 215.00 | 184.34 | 84,809 |
| 2022-01-27 | 220.00 | 224.00 | 217.00 | 224.00 | 192.05 | 155,976 |
| 2022-01-26 | 222.00 | 223.25 | 219.00 | 220.00 | 188.62 | 66,191 |
| 2022-01-25 | 220.00 | 222.40 | 218.00 | 220.00 | 188.62 | 94,494 |
| 2022-01-24 | 218.00 | 222.00 | 217.00 | 220.00 | 188.62 | 149,314 |
| 2022-01-21 | 221.00 | 223.00 | 220.00 | 222.00 | 190.34 | 62,012 |
| 2022-01-20 | 221.00 | 224.00 | 221.00 | 221.00 | 189.48 | 56,210 |
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.