STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 220.00 | 224.55 | 216.00 | 221.00 | 216.78 | 151,899 |
| 2026-04-28 | 221.00 | 227.00 | 221.00 | 221.00 | 216.78 | 265,483 |
| 2026-04-27 | 222.00 | 223.92 | 220.97 | 222.00 | 217.76 | 217,046 |
| 2026-04-24 | 223.00 | 226.00 | 222.00 | 222.00 | 217.76 | 52,312 |
| 2026-04-23 | 222.00 | 222.85 | 221.10 | 222.50 | 218.25 | 123,999 |
| 2026-04-22 | 225.00 | 225.00 | 222.60 | 224.00 | 219.72 | 58,242 |
| 2026-04-21 | 224.00 | 226.97 | 223.00 | 223.00 | 218.74 | 205,101 |
| 2026-04-20 | 224.00 | 227.00 | 219.50 | 227.00 | 222.66 | 365,364 |
| 2026-04-17 | 222.00 | 225.00 | 221.00 | 223.00 | 218.74 | 192,117 |
| 2026-04-16 | 221.00 | 224.20 | 218.08 | 221.00 | 216.78 | 368,788 |
| 2026-04-15 | 218.00 | 222.37 | 218.00 | 220.50 | 216.29 | 128,385 |
| 2026-04-14 | 221.00 | 223.00 | 216.48 | 223.00 | 218.74 | 87,485 |
| 2026-04-13 | 219.00 | 220.00 | 215.87 | 218.00 | 213.83 | 329,096 |
| 2026-04-10 | 220.00 | 221.64 | 219.00 | 219.00 | 214.81 | 387,570 |
| 2026-04-09 | 229.00 | 229.00 | 219.00 | 219.00 | 214.81 | 315,166 |
| 2026-04-08 | 224.00 | 229.30 | 221.34 | 222.00 | 217.76 | 104,777 |
| 2026-04-07 | 222.00 | 224.00 | 217.00 | 219.00 | 214.81 | 211,339 |
| 2026-04-02 | 220.00 | 223.00 | 216.49 | 221.00 | 216.78 | 136,787 |
| 2026-04-01 | 222.00 | 228.00 | 222.00 | 224.50 | 218.15 | 132,972 |
| 2026-03-31 | 218.00 | 224.00 | 218.00 | 224.00 | 217.66 | 176,417 |
| 2026-03-30 | 220.00 | 223.00 | 216.10 | 221.50 | 215.23 | 175,634 |
| 2026-03-27 | 221.00 | 222.00 | 218.00 | 220.00 | 213.78 | 59,912 |
| 2026-03-26 | 220.00 | 222.60 | 219.00 | 220.00 | 213.78 | 149,808 |
| 2026-03-25 | 226.00 | 226.00 | 220.00 | 220.00 | 213.78 | 284,904 |
| 2026-03-24 | 221.00 | 223.00 | 218.99 | 219.00 | 212.81 | 388,604 |
| 2026-03-23 | 220.00 | 224.00 | 216.56 | 220.00 | 213.78 | 141,890 |
| 2026-03-20 | 222.00 | 229.00 | 221.50 | 226.00 | 219.61 | 310,811 |
| 2026-03-19 | 225.00 | 230.00 | 222.00 | 224.00 | 217.66 | 139,390 |
| 2026-03-18 | 228.00 | 231.00 | 227.00 | 227.00 | 220.58 | 132,873 |
| 2026-03-17 | 230.00 | 232.43 | 228.00 | 231.50 | 224.95 | 245,098 |
| 2026-03-16 | 231.00 | 233.00 | 228.40 | 231.00 | 224.47 | 252,404 |
| 2026-03-13 | 226.00 | 232.70 | 226.00 | 231.00 | 224.47 | 35,239 |
| 2026-03-12 | 229.00 | 232.33 | 226.60 | 229.00 | 222.52 | 59,352 |
| 2026-03-11 | 228.00 | 233.40 | 228.00 | 232.00 | 225.44 | 113,289 |
| 2026-03-10 | 228.00 | 235.00 | 228.00 | 235.00 | 228.35 | 39,719 |
| 2026-03-09 | 229.00 | 235.00 | 227.06 | 235.00 | 228.35 | 242,640 |
| 2026-03-06 | 234.00 | 240.00 | 223.53 | 233.00 | 226.41 | 209,649 |
| 2026-03-05 | 236.00 | 239.00 | 234.00 | 234.00 | 227.38 | 129,524 |
| 2026-03-04 | 237.00 | 240.00 | 233.00 | 238.00 | 231.27 | 101,214 |
| 2026-03-03 | 237.00 | 242.00 | 234.00 | 240.00 | 233.21 | 161,881 |
| 2026-03-02 | 238.00 | 242.00 | 237.00 | 238.50 | 231.75 | 200,350 |
| 2026-02-27 | 237.00 | 242.00 | 237.00 | 239.00 | 232.24 | 98,850 |
| 2026-02-26 | 235.00 | 241.00 | 235.00 | 237.00 | 230.30 | 76,946 |
| 2026-02-25 | 238.00 | 241.00 | 236.00 | 238.00 | 231.27 | 45,723 |
| 2026-02-24 | 237.00 | 239.00 | 237.00 | 238.00 | 231.27 | 81,603 |
| 2026-02-23 | 238.00 | 241.00 | 238.00 | 238.00 | 231.27 | 114,354 |
| 2026-02-20 | 237.00 | 240.00 | 236.76 | 239.00 | 232.24 | 127,350 |
| 2026-02-19 | 237.00 | 239.80 | 236.91 | 238.50 | 231.75 | 131,108 |
| 2026-02-18 | 236.00 | 239.00 | 234.40 | 239.00 | 232.24 | 47,841 |
| 2026-02-17 | 238.32 | 240.00 | 235.10 | 238.00 | 231.27 | 37,194 |
| 2026-02-16 | 240.00 | 240.00 | 234.32 | 236.00 | 229.32 | 191,279 |
| 2026-02-13 | 235.00 | 239.00 | 234.00 | 235.00 | 228.35 | 111,752 |
| 2026-02-12 | 237.00 | 240.00 | 236.02 | 237.00 | 230.30 | 157,463 |
| 2026-02-11 | 237.00 | 239.00 | 237.00 | 237.50 | 230.78 | 42,622 |
| 2026-02-10 | 235.00 | 238.00 | 235.00 | 237.50 | 230.78 | 52,101 |
| 2026-02-09 | 236.00 | 239.00 | 233.88 | 235.00 | 228.35 | 119,313 |
| 2026-02-06 | 235.00 | 238.00 | 234.00 | 235.50 | 228.84 | 31,976 |
| 2026-02-05 | 235.00 | 238.00 | 233.51 | 237.00 | 230.30 | 434,148 |
| 2026-02-04 | 236.00 | 236.00 | 231.02 | 234.00 | 227.38 | 248,225 |
| 2026-02-03 | 235.00 | 239.00 | 233.00 | 233.00 | 226.41 | 84,108 |
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.