STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 239.00 | 243.00 | 238.00 | 238.00 | 229.26 | 77,595 |
| 2025-11-05 | 236.00 | 243.00 | 236.00 | 240.00 | 231.19 | 559,244 |
| 2025-11-04 | 239.00 | 241.00 | 237.48 | 239.00 | 230.22 | 94,764 |
| 2025-11-03 | 241.00 | 243.00 | 238.00 | 240.00 | 231.19 | 150,353 |
| 2025-10-31 | 239.00 | 242.00 | 238.00 | 238.00 | 229.26 | 81,359 |
| 2025-10-30 | 239.00 | 243.00 | 238.00 | 238.00 | 229.26 | 179,865 |
| 2025-10-29 | 241.00 | 244.40 | 240.00 | 241.00 | 232.15 | 200,770 |
| 2025-10-28 | 243.00 | 245.00 | 242.00 | 242.00 | 233.11 | 152,316 |
| 2025-10-27 | 245.00 | 245.00 | 241.26 | 242.00 | 233.11 | 146,748 |
| 2025-10-24 | 242.00 | 243.68 | 241.00 | 242.50 | 233.60 | 236,806 |
| 2025-10-23 | 242.00 | 243.00 | 238.00 | 242.00 | 233.11 | 77,442 |
| 2025-10-22 | 242.00 | 243.00 | 238.00 | 241.00 | 232.15 | 279,350 |
| 2025-10-21 | 239.00 | 241.00 | 238.30 | 240.00 | 231.19 | 161,822 |
| 2025-10-20 | 236.00 | 241.00 | 236.00 | 239.00 | 230.22 | 156,056 |
| 2025-10-17 | 238.00 | 239.00 | 235.00 | 239.00 | 230.22 | 333,833 |
| 2025-10-16 | 239.00 | 243.00 | 236.69 | 238.00 | 229.26 | 57,403 |
| 2025-10-15 | 239.00 | 242.00 | 238.56 | 239.00 | 230.22 | 93,626 |
| 2025-10-14 | 240.00 | 240.96 | 237.00 | 238.00 | 229.26 | 133,959 |
| 2025-10-13 | 241.00 | 241.00 | 237.00 | 238.00 | 229.26 | 294,297 |
| 2025-10-10 | 241.00 | 242.00 | 236.00 | 236.00 | 227.33 | 207,196 |
| 2025-10-09 | 236.00 | 242.00 | 236.00 | 240.00 | 231.19 | 59,316 |
| 2025-10-08 | 237.00 | 242.00 | 237.00 | 242.00 | 233.11 | 31,953 |
| 2025-10-07 | 238.00 | 242.00 | 238.00 | 239.50 | 230.71 | 262,555 |
| 2025-10-06 | 237.00 | 241.00 | 237.00 | 239.00 | 230.22 | 95,886 |
| 2025-10-03 | 240.00 | 240.33 | 237.83 | 238.00 | 229.26 | 96,530 |
| 2025-10-02 | 238.00 | 241.00 | 238.00 | 239.00 | 230.22 | 67,176 |
| 2025-10-01 | 242.00 | 242.00 | 236.47 | 241.00 | 230.13 | 32,453 |
| 2025-09-30 | 237.00 | 242.00 | 237.00 | 241.00 | 230.13 | 142,746 |
| 2025-09-29 | 240.00 | 241.00 | 236.00 | 238.00 | 227.26 | 321,234 |
| 2025-09-26 | 240.00 | 243.00 | 236.00 | 237.00 | 226.31 | 49,830 |
| 2025-09-25 | 239.00 | 241.00 | 237.00 | 240.00 | 229.17 | 112,481 |
| 2025-09-24 | 241.00 | 242.35 | 239.00 | 239.00 | 228.22 | 46,234 |
| 2025-09-23 | 244.00 | 244.00 | 239.00 | 239.00 | 228.22 | 77,599 |
| 2025-09-22 | 240.00 | 242.60 | 239.00 | 239.00 | 228.22 | 93,163 |
| 2025-09-19 | 242.00 | 242.52 | 240.00 | 240.00 | 229.17 | 786,781 |
| 2025-09-18 | 242.00 | 243.52 | 240.49 | 242.00 | 231.08 | 57,028 |
| 2025-09-17 | 242.00 | 244.00 | 240.36 | 242.00 | 231.08 | 107,635 |
| 2025-09-16 | 243.00 | 245.00 | 240.10 | 243.00 | 232.04 | 63,583 |
| 2025-09-15 | 244.00 | 249.00 | 243.00 | 243.00 | 232.04 | 79,298 |
| 2025-09-12 | 248.00 | 252.00 | 245.92 | 246.00 | 234.90 | 155,145 |
| 2025-09-11 | 247.00 | 248.77 | 245.00 | 248.50 | 237.29 | 89,987 |
| 2025-09-10 | 249.00 | 250.00 | 246.98 | 248.00 | 236.81 | 421,245 |
| 2025-09-09 | 249.00 | 250.25 | 245.00 | 249.00 | 237.77 | 130,463 |
| 2025-09-08 | 246.00 | 253.00 | 246.00 | 248.00 | 236.81 | 452,286 |
| 2025-09-05 | 249.00 | 252.00 | 247.46 | 249.00 | 237.77 | 43,648 |
| 2025-09-04 | 249.00 | 251.51 | 246.00 | 248.00 | 236.81 | 12,479 |
| 2025-09-03 | 248.00 | 252.00 | 247.50 | 248.50 | 237.29 | 280,357 |
| 2025-09-02 | 246.00 | 249.52 | 246.00 | 246.00 | 234.90 | 83,441 |
| 2025-09-01 | 249.84 | 250.00 | 246.94 | 248.00 | 236.81 | 61,784 |
| 2025-08-29 | 248.00 | 252.00 | 247.00 | 247.00 | 235.86 | 60,762 |
| 2025-08-28 | 250.20 | 252.00 | 247.00 | 248.50 | 237.29 | 288,304 |
| 2025-08-27 | 247.00 | 250.73 | 246.95 | 248.00 | 236.81 | 189,692 |
| 2025-08-26 | 249.00 | 251.04 | 246.00 | 247.00 | 235.86 | 222,170 |
| 2025-08-22 | 250.00 | 253.00 | 249.00 | 250.50 | 239.20 | 286,270 |
| 2025-08-21 | 249.00 | 252.00 | 248.00 | 248.00 | 236.81 | 242,259 |
| 2025-08-20 | 247.00 | 251.50 | 247.00 | 251.50 | 240.15 | 209,276 |
| 2025-08-19 | 245.00 | 249.00 | 245.00 | 248.00 | 236.81 | 244,840 |
| 2025-08-18 | 244.00 | 248.00 | 244.00 | 246.00 | 234.90 | 47,377 |
| 2025-08-15 | 245.00 | 248.00 | 244.00 | 244.00 | 232.99 | 106,662 |
| 2025-08-14 | 243.00 | 248.00 | 243.00 | 246.50 | 235.38 | 64,012 |
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.