STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 243.00 | 248.00 | 243.00 | 246.50 | 235.38 | 64,012 |
| 2025-08-13 | 245.00 | 248.00 | 243.00 | 244.00 | 232.99 | 71,392 |
| 2025-08-12 | 245.00 | 250.00 | 243.00 | 245.00 | 233.95 | 68,841 |
| 2025-08-11 | 247.00 | 250.00 | 246.25 | 247.00 | 235.86 | 42,020 |
| 2025-08-08 | 245.00 | 250.00 | 245.00 | 246.00 | 234.90 | 128,340 |
| 2025-08-07 | 248.61 | 250.00 | 244.00 | 246.00 | 234.90 | 84,483 |
| 2025-08-06 | 245.00 | 248.00 | 245.00 | 245.00 | 233.95 | 78,193 |
| 2025-08-05 | 246.00 | 249.52 | 246.00 | 246.00 | 234.90 | 391,080 |
| 2025-08-04 | 245.00 | 248.00 | 243.00 | 245.00 | 233.95 | 162,079 |
| 2025-08-01 | 245.00 | 250.00 | 244.00 | 244.00 | 232.99 | 117,965 |
| 2025-07-31 | 244.00 | 250.00 | 244.00 | 247.00 | 235.86 | 59,912 |
| 2025-07-30 | 245.00 | 247.90 | 244.48 | 247.00 | 235.86 | 61,681 |
| 2025-07-29 | 245.00 | 250.00 | 244.00 | 246.50 | 235.38 | 1,458,864 |
| 2025-07-28 | 248.00 | 249.00 | 245.00 | 246.50 | 235.38 | 80,417 |
| 2025-07-25 | 246.00 | 250.00 | 244.39 | 247.00 | 235.86 | 41,015 |
| 2025-07-24 | 244.00 | 248.00 | 244.00 | 246.50 | 235.38 | 188,074 |
| 2025-07-23 | 243.00 | 246.45 | 243.00 | 245.50 | 234.43 | 72,439 |
| 2025-07-22 | 243.00 | 248.00 | 243.00 | 245.00 | 233.95 | 35,367 |
| 2025-07-21 | 244.90 | 247.00 | 243.24 | 245.00 | 233.95 | 49,314 |
| 2025-07-18 | 245.00 | 248.00 | 243.80 | 244.00 | 232.99 | 97,627 |
| 2025-07-17 | 244.00 | 246.06 | 242.00 | 245.00 | 233.95 | 327,305 |
| 2025-07-16 | 245.00 | 246.00 | 242.60 | 243.00 | 232.04 | 45,358 |
| 2025-07-15 | 245.00 | 245.71 | 243.50 | 244.50 | 233.47 | 52,174 |
| 2025-07-14 | 244.00 | 245.40 | 242.00 | 244.00 | 232.99 | 132,828 |
| 2025-07-11 | 246.00 | 247.00 | 243.72 | 244.00 | 232.99 | 125,130 |
| 2025-07-10 | 244.00 | 245.39 | 243.00 | 244.00 | 232.99 | 144,662 |
| 2025-07-09 | 243.00 | 244.00 | 241.00 | 243.00 | 232.04 | 121,343 |
| 2025-07-08 | 242.00 | 244.00 | 242.00 | 242.00 | 231.08 | 287,515 |
| 2025-07-07 | 242.00 | 244.40 | 241.00 | 242.00 | 231.08 | 42,652 |
| 2025-07-04 | 242.00 | 244.00 | 237.00 | 242.00 | 231.08 | 112,208 |
| 2025-07-03 | 242.00 | 243.00 | 239.84 | 242.00 | 231.08 | 163,037 |
| 2025-07-02 | 240.00 | 243.00 | 238.63 | 240.00 | 229.17 | 92,895 |
| 2025-07-01 | 241.00 | 242.00 | 237.00 | 241.00 | 230.13 | 69,441 |
| 2025-06-30 | 240.00 | 242.00 | 237.20 | 239.00 | 228.22 | 44,671 |
| 2025-06-27 | 236.00 | 240.01 | 236.00 | 238.00 | 227.26 | 139,099 |
| 2025-06-26 | 237.00 | 241.00 | 235.00 | 235.00 | 224.40 | 93,113 |
| 2025-06-25 | 238.00 | 241.00 | 237.00 | 237.00 | 226.31 | 75,564 |
| 2025-06-24 | 238.00 | 242.00 | 238.00 | 239.00 | 228.22 | 153,585 |
| 2025-06-23 | 238.00 | 242.00 | 238.00 | 238.00 | 227.26 | 175,414 |
| 2025-06-20 | 239.00 | 241.80 | 239.00 | 239.00 | 228.22 | 347,474 |
| 2025-06-19 | 240.00 | 241.00 | 238.52 | 240.00 | 229.17 | 155,629 |
| 2025-06-18 | 239.00 | 241.05 | 238.00 | 240.00 | 229.17 | 19,170 |
| 2025-06-17 | 239.00 | 242.00 | 234.00 | 238.00 | 227.26 | 44,285 |
| 2025-06-16 | 243.00 | 243.00 | 237.00 | 240.50 | 229.65 | 40,645 |
| 2025-06-13 | 239.00 | 241.00 | 238.00 | 238.00 | 227.26 | 72,773 |
| 2025-06-12 | 239.00 | 242.00 | 239.00 | 240.00 | 229.17 | 52,345 |
| 2025-06-11 | 241.00 | 243.00 | 240.25 | 242.00 | 231.08 | 87,461 |
| 2025-06-10 | 241.00 | 243.20 | 240.00 | 241.00 | 230.13 | 62,578 |
| 2025-06-09 | 241.00 | 245.00 | 240.00 | 240.00 | 229.17 | 78,957 |
| 2025-06-06 | 240.00 | 243.19 | 240.00 | 242.00 | 231.08 | 77,741 |
| 2025-06-05 | 239.00 | 244.00 | 239.00 | 241.00 | 230.13 | 61,861 |
| 2025-06-04 | 244.00 | 248.00 | 244.00 | 245.00 | 230.50 | 74,923 |
| 2025-06-03 | 249.00 | 249.00 | 244.00 | 244.00 | 229.56 | 83,995 |
| 2025-06-02 | 242.00 | 248.00 | 242.00 | 244.00 | 229.56 | 131,222 |
| 2025-05-30 | 243.00 | 246.00 | 243.00 | 246.00 | 231.44 | 46,225 |
| 2025-05-29 | 243.00 | 247.31 | 242.00 | 242.00 | 227.68 | 104,600 |
| 2025-05-28 | 245.00 | 247.00 | 243.15 | 244.00 | 229.56 | 164,244 |
| 2025-05-27 | 242.00 | 245.00 | 240.00 | 245.00 | 230.50 | 188,939 |
| 2025-05-23 | 242.00 | 246.00 | 239.00 | 242.00 | 227.68 | 196,030 |
| 2025-05-22 | 243.00 | 246.00 | 241.88 | 243.00 | 228.62 | 156,188 |
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.