STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 243.00 | 246.30 | 243.00 | 245.00 | 230.50 | 71,182 |
| 2025-05-19 | 242.00 | 245.07 | 239.00 | 244.00 | 229.56 | 115,565 |
| 2025-05-16 | 241.00 | 244.00 | 241.00 | 242.00 | 227.68 | 31,152 |
| 2025-05-15 | 242.00 | 244.00 | 238.90 | 242.00 | 227.68 | 127,027 |
| 2025-05-14 | 240.00 | 243.93 | 238.00 | 240.00 | 225.80 | 81,517 |
| 2025-05-13 | 241.00 | 246.00 | 240.00 | 240.00 | 225.80 | 96,505 |
| 2025-05-12 | 241.00 | 246.00 | 240.00 | 243.00 | 228.62 | 120,527 |
| 2025-05-09 | 240.00 | 244.00 | 240.00 | 243.00 | 228.62 | 64,045 |
| 2025-05-08 | 240.00 | 246.00 | 240.00 | 246.00 | 231.44 | 91,652 |
| 2025-05-07 | 242.00 | 244.00 | 240.00 | 241.00 | 226.74 | 127,211 |
| 2025-05-06 | 239.00 | 242.00 | 238.00 | 242.00 | 227.68 | 97,138 |
| 2025-05-02 | 239.00 | 242.00 | 238.88 | 240.00 | 225.80 | 76,097 |
| 2025-05-01 | 236.00 | 239.00 | 236.00 | 239.00 | 224.86 | 21,610 |
| 2025-04-30 | 236.00 | 238.00 | 233.50 | 236.00 | 222.03 | 90,113 |
| 2025-04-29 | 236.00 | 236.18 | 234.00 | 236.00 | 222.03 | 119,736 |
| 2025-04-28 | 234.00 | 238.98 | 232.00 | 234.00 | 220.15 | 141,413 |
| 2025-04-25 | 233.00 | 239.00 | 232.78 | 236.00 | 222.03 | 16,402 |
| 2025-04-24 | 233.00 | 238.00 | 231.70 | 234.50 | 220.62 | 44,258 |
| 2025-04-23 | 233.00 | 235.00 | 230.00 | 232.00 | 218.27 | 137,691 |
| 2025-04-22 | 228.00 | 234.00 | 227.30 | 232.00 | 218.27 | 154,706 |
| 2025-04-17 | 228.00 | 236.00 | 228.00 | 233.00 | 219.21 | 142,594 |
| 2025-04-16 | 233.76 | 234.50 | 228.40 | 234.50 | 220.62 | 32,243 |
| 2025-04-15 | 234.00 | 236.00 | 229.00 | 234.50 | 220.62 | 31,105 |
| 2025-04-14 | 232.00 | 234.00 | 228.50 | 233.00 | 219.21 | 150,905 |
| 2025-04-11 | 234.00 | 234.00 | 227.00 | 229.00 | 215.45 | 23,693 |
| 2025-04-10 | 226.00 | 234.30 | 225.60 | 228.00 | 214.51 | 287,964 |
| 2025-04-09 | 227.00 | 228.00 | 219.00 | 221.00 | 207.92 | 118,140 |
| 2025-04-08 | 221.00 | 232.00 | 221.00 | 228.00 | 214.51 | 116,733 |
| 2025-04-07 | 230.00 | 230.85 | 214.00 | 220.00 | 206.98 | 381,302 |
| 2025-04-04 | 239.00 | 239.00 | 232.54 | 233.00 | 219.21 | 265,063 |
| 2025-04-03 | 238.00 | 239.00 | 234.00 | 236.00 | 222.03 | 167,796 |
| 2025-04-02 | 239.00 | 241.55 | 239.00 | 239.00 | 223.36 | 238,550 |
| 2025-04-01 | 241.00 | 243.00 | 238.00 | 241.00 | 225.23 | 312,895 |
| 2025-03-31 | 238.00 | 242.00 | 237.00 | 239.00 | 223.36 | 180,032 |
| 2025-03-28 | 240.00 | 240.80 | 239.50 | 240.00 | 224.30 | 126,329 |
| 2025-03-27 | 240.00 | 242.00 | 238.52 | 240.00 | 224.30 | 132,868 |
| 2025-03-26 | 239.00 | 244.00 | 239.00 | 240.00 | 224.30 | 190,690 |
| 2025-03-25 | 243.00 | 243.00 | 238.60 | 240.50 | 224.77 | 78,529 |
| 2025-03-24 | 239.00 | 240.66 | 238.00 | 238.00 | 222.43 | 162,685 |
| 2025-03-21 | 238.00 | 243.00 | 238.00 | 239.00 | 223.36 | 339,335 |
| 2025-03-20 | 239.00 | 243.00 | 239.00 | 239.00 | 223.36 | 140,921 |
| 2025-03-19 | 239.00 | 241.34 | 237.00 | 240.00 | 224.30 | 62,923 |
| 2025-03-18 | 237.00 | 241.00 | 237.00 | 237.00 | 221.49 | 113,437 |
| 2025-03-17 | 242.00 | 242.00 | 237.00 | 239.00 | 223.36 | 102,407 |
| 2025-03-14 | 238.00 | 240.00 | 237.00 | 239.00 | 223.36 | 71,728 |
| 2025-03-13 | 239.00 | 242.00 | 237.00 | 238.00 | 222.43 | 166,475 |
| 2025-03-12 | 242.00 | 243.98 | 239.00 | 240.00 | 224.30 | 112,140 |
| 2025-03-11 | 244.00 | 246.00 | 242.00 | 243.50 | 227.57 | 103,228 |
| 2025-03-10 | 243.00 | 247.00 | 243.00 | 246.50 | 230.37 | 171,992 |
| 2025-03-07 | 244.00 | 246.00 | 242.69 | 244.00 | 228.04 | 67,423 |
| 2025-03-06 | 244.00 | 248.32 | 243.00 | 246.00 | 229.91 | 103,890 |
| 2025-03-05 | 245.00 | 250.00 | 245.00 | 245.00 | 228.97 | 130,504 |
| 2025-03-04 | 247.00 | 249.17 | 245.00 | 247.00 | 230.84 | 104,752 |
| 2025-03-03 | 249.00 | 249.00 | 244.04 | 248.50 | 232.24 | 49,305 |
| 2025-02-28 | 245.00 | 247.45 | 243.00 | 245.00 | 228.97 | 126,273 |
| 2025-02-27 | 244.00 | 246.64 | 244.00 | 246.00 | 229.91 | 47,275 |
| 2025-02-26 | 245.00 | 247.00 | 244.80 | 247.00 | 230.84 | 297,339 |
| 2025-02-25 | 244.00 | 246.50 | 244.00 | 246.00 | 229.91 | 60,938 |
| 2025-02-24 | 247.00 | 247.00 | 243.00 | 247.00 | 230.84 | 175,990 |
| 2025-02-21 | 244.00 | 245.76 | 243.00 | 243.00 | 227.10 | 89,525 |
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.