STS Global Income & Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	221.00	224.00	221.00	221.00	189.48	56,210
2022-01-19	224.00	224.00	221.00	221.00	189.48	21,364
2022-01-18	224.00	224.00	220.00	223.00	191.20	87,131
2022-01-17	225.00	226.00	222.00	224.50	192.48	52,632
2022-01-14	224.00	225.30	222.00	225.00	192.91	77,924
2022-01-13	224.00	226.50	224.00	224.00	192.05	94,870
2022-01-12	225.00	226.91	224.00	224.00	192.05	75,740
2022-01-11	225.00	227.01	224.00	224.00	192.05	133,906
2022-01-10	227.00	228.50	225.70	227.00	194.63	60,930
2022-01-07	229.00	230.00	227.00	228.00	195.48	117,555
2022-01-06	231.00	231.00	227.00	229.00	196.34	43,919
2022-01-05	232.00	233.00	231.00	231.00	198.06	150,903
2022-01-04	232.00	234.37	231.40	233.00	199.77	112,318
2021-12-31	232.17	232.17	231.88	232.00	198.91	4,590
2021-12-30	232.26	232.32	232.00	232.00	198.91	12,200
2021-12-29	232.00	235.00	231.00	231.00	196.88	47,859
2021-12-24	233.00	234.00	231.26	232.50	198.16	10,926
2021-12-23	231.00	233.00	230.00	233.00	198.58	57,951
2021-12-22	231.00	233.00	229.70	231.00	196.88	69,519
2021-12-21	231.00	231.00	228.25	231.00	196.88	45,869
2021-12-20	229.00	230.00	226.00	227.50	193.89	72,081
2021-12-17	230.00	235.00	226.59	235.00	200.29	105,956
2021-12-16	228.00	229.50	227.59	229.50	195.60	13,557
2021-12-15	226.00	227.50	225.57	227.50	193.89	80,995
2021-12-14	227.00	228.00	225.00	226.50	193.04	210,695
2021-12-13	225.00	226.77	225.00	225.00	191.76	26,128
2021-12-10	226.00	227.00	225.25	226.50	193.04	72,334
2021-12-09	227.00	228.00	226.48	227.00	193.47	21,730
2021-12-08	226.00	228.00	226.00	228.00	194.32	64,930
2021-12-07	226.00	227.00	224.00	227.00	193.47	49,613
2021-12-06	223.00	225.00	219.96	224.00	190.91	67,087
2021-12-03	220.00	220.00	220.00	220.00	187.50	13,719
2021-12-02	218.00	220.00	217.25	218.00	185.80	34,261
2021-12-01	221.00	222.00	218.96	220.00	187.50	19,590
2021-11-30	217.00	220.68	216.38	219.00	186.65	204,904
2021-11-29	222.00	222.00	219.76	222.00	189.21	36,786
2021-11-26	222.00	222.03	214.33	221.00	188.35	349,198
2021-11-25	223.00	224.10	222.00	224.00	190.91	90,974
2021-11-24	224.11	224.11	222.25	223.50	190.48	24,682
2021-11-23	223.00	224.11	219.00	219.00	186.65	20,675
2021-11-22	224.00	225.00	221.93	224.50	191.34	117,518
2021-11-19	224.00	226.11	221.00	222.50	189.63	48,426
2021-11-18	225.18	225.18	223.72	225.00	191.76	60,747
2021-11-17	224.00	226.19	224.00	224.50	191.34	58,790
2021-11-16	225.20	226.00	224.81	225.00	191.76	88,906
2021-11-15	226.19	226.19	225.13	225.50	192.19	46,769
2021-11-12	226.00	227.00	224.00	225.00	191.76	42,761
2021-11-11	222.00	224.75	222.00	224.50	191.34	197,120
2021-11-10	223.00	223.50	221.06	223.50	190.48	128,479
2021-11-09	224.00	224.00	220.00	221.50	188.78	60,822
2021-11-08	223.00	223.00	220.00	222.00	189.21	121,971
2021-11-05	222.00	223.61	222.00	222.00	189.21	73,900
2021-11-04	220.00	223.00	218.65	222.00	189.21	83,691
2021-11-03	218.00	219.70	218.00	218.50	186.22	181,191
2021-11-02	217.00	219.00	215.00	219.00	186.65	242,899
2021-11-01	214.00	216.70	214.00	216.00	184.09	62,591
2021-10-29	215.00	215.00	212.00	213.00	181.54	40,629
2021-10-28	213.36	215.55	213.02	215.00	183.24	47,542
2021-10-27	215.00	215.53	213.00	213.00	181.54	60,869
2021-10-26	215.00	216.00	213.54	215.00	183.24	155,244

← NewerPage 21 of 22 · 1,263 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.