STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 235.00 | 239.00 | 233.00 | 233.00 | 226.41 | 84,108 |
| 2026-02-02 | 234.00 | 237.04 | 230.29 | 235.00 | 228.35 | 352,509 |
| 2026-01-30 | 233.00 | 237.00 | 232.29 | 233.00 | 226.41 | 222,849 |
| 2026-01-29 | 239.00 | 239.00 | 233.00 | 234.00 | 227.38 | 111,607 |
| 2026-01-28 | 236.00 | 240.00 | 235.00 | 236.00 | 229.32 | 147,981 |
| 2026-01-27 | 236.00 | 240.00 | 235.00 | 235.00 | 228.35 | 149,245 |
| 2026-01-26 | 236.00 | 242.00 | 236.00 | 237.00 | 230.30 | 60,097 |
| 2026-01-23 | 238.00 | 242.00 | 236.00 | 238.00 | 231.27 | 17,137 |
| 2026-01-22 | 240.00 | 240.20 | 237.00 | 239.50 | 232.73 | 102,609 |
| 2026-01-21 | 237.00 | 240.00 | 236.00 | 237.00 | 230.30 | 59,203 |
| 2026-01-20 | 240.00 | 240.00 | 236.00 | 238.00 | 231.27 | 168,888 |
| 2026-01-19 | 240.00 | 240.00 | 236.83 | 238.50 | 231.75 | 165,061 |
| 2026-01-16 | 243.00 | 243.00 | 239.00 | 240.00 | 233.21 | 50,010 |
| 2026-01-15 | 241.00 | 241.00 | 238.00 | 239.00 | 232.24 | 139,971 |
| 2026-01-14 | 241.00 | 241.00 | 236.00 | 238.00 | 231.27 | 56,035 |
| 2026-01-13 | 241.00 | 241.00 | 237.20 | 239.00 | 232.24 | 62,798 |
| 2026-01-12 | 240.00 | 241.00 | 235.00 | 239.00 | 232.24 | 238,384 |
| 2026-01-09 | 237.00 | 240.00 | 235.00 | 238.00 | 231.27 | 75,691 |
| 2026-01-08 | 237.00 | 239.13 | 235.45 | 237.00 | 230.30 | 35,930 |
| 2026-01-07 | 240.00 | 240.00 | 235.26 | 237.00 | 230.30 | 139,564 |
| 2026-01-06 | 240.00 | 240.00 | 235.00 | 237.00 | 230.30 | 69,495 |
| 2026-01-05 | 241.00 | 241.00 | 235.61 | 238.00 | 231.27 | 62,741 |
| 2026-01-02 | 241.00 | 241.00 | 235.00 | 239.00 | 232.24 | 94,302 |
| 2025-12-31 | 237.00 | 241.00 | 235.00 | 237.00 | 230.30 | 39,121 |
| 2025-12-30 | 240.00 | 241.00 | 237.11 | 239.50 | 232.73 | 104,120 |
| 2025-12-29 | 241.00 | 241.00 | 237.00 | 238.00 | 231.27 | 100,285 |
| 2025-12-24 | 239.00 | 240.12 | 236.00 | 236.00 | 229.32 | 80,092 |
| 2025-12-23 | 242.00 | 242.00 | 239.00 | 240.50 | 233.70 | 52,036 |
| 2025-12-22 | 241.00 | 244.00 | 239.75 | 241.00 | 234.18 | 68,482 |
| 2025-12-19 | 243.00 | 245.00 | 239.50 | 243.00 | 236.13 | 90,873 |
| 2025-12-18 | 242.00 | 244.00 | 240.00 | 240.00 | 233.21 | 390,049 |
| 2025-12-17 | 245.00 | 247.00 | 242.00 | 242.00 | 233.11 | 221,715 |
| 2025-12-16 | 239.00 | 247.00 | 239.00 | 241.00 | 232.15 | 136,895 |
| 2025-12-15 | 243.00 | 245.00 | 239.50 | 242.00 | 233.11 | 74,649 |
| 2025-12-12 | 237.00 | 245.00 | 237.00 | 245.00 | 236.00 | 204,240 |
| 2025-12-11 | 243.00 | 243.00 | 240.00 | 241.50 | 232.63 | 64,191 |
| 2025-12-10 | 241.00 | 243.93 | 240.00 | 241.50 | 232.63 | 333,567 |
| 2025-12-09 | 242.00 | 242.00 | 240.00 | 240.00 | 231.19 | 84,996 |
| 2025-12-08 | 242.00 | 242.00 | 238.00 | 239.00 | 230.22 | 59,214 |
| 2025-12-05 | 242.00 | 242.00 | 240.50 | 240.50 | 231.67 | 93,573 |
| 2025-12-04 | 244.00 | 244.00 | 241.25 | 241.50 | 232.63 | 46,546 |
| 2025-12-03 | 241.00 | 243.00 | 238.00 | 243.00 | 234.08 | 150,873 |
| 2025-12-02 | 242.00 | 243.00 | 240.00 | 241.00 | 232.15 | 177,754 |
| 2025-12-01 | 242.00 | 243.00 | 239.50 | 241.50 | 232.63 | 88,387 |
| 2025-11-28 | 242.00 | 243.00 | 238.00 | 242.00 | 233.11 | 76,434 |
| 2025-11-27 | 240.00 | 242.00 | 238.00 | 241.00 | 232.15 | 313,602 |
| 2025-11-26 | 240.00 | 240.00 | 236.84 | 239.00 | 230.22 | 57,428 |
| 2025-11-25 | 239.00 | 240.00 | 236.63 | 238.00 | 229.26 | 61,262 |
| 2025-11-24 | 238.00 | 240.00 | 234.55 | 239.00 | 230.22 | 172,245 |
| 2025-11-21 | 236.00 | 238.00 | 233.00 | 237.00 | 228.30 | 141,159 |
| 2025-11-20 | 238.00 | 241.75 | 236.00 | 236.00 | 227.33 | 76,612 |
| 2025-11-19 | 238.00 | 242.00 | 236.00 | 236.00 | 227.33 | 55,577 |
| 2025-11-18 | 240.00 | 242.00 | 236.00 | 236.00 | 227.33 | 306,337 |
| 2025-11-17 | 238.00 | 242.00 | 238.00 | 242.00 | 233.11 | 228,927 |
| 2025-11-14 | 240.00 | 243.00 | 238.00 | 238.00 | 229.26 | 144,291 |
| 2025-11-13 | 244.00 | 245.00 | 240.00 | 241.00 | 232.15 | 127,031 |
| 2025-11-12 | 243.00 | 245.00 | 240.00 | 244.00 | 235.04 | 271,401 |
| 2025-11-11 | 243.00 | 244.00 | 237.00 | 242.00 | 233.11 | 197,106 |
| 2025-11-10 | 243.00 | 244.00 | 238.58 | 240.00 | 231.19 | 168,054 |
| 2025-11-07 | 241.00 | 242.50 | 237.00 | 237.00 | 228.30 | 170,066 |
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.