STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 244.00 | 246.50 | 243.99 | 245.00 | 228.97 | 91,297 |
| 2025-02-19 | 248.00 | 248.00 | 244.01 | 246.00 | 229.91 | 59,207 |
| 2025-02-18 | 244.00 | 248.00 | 244.00 | 245.00 | 228.97 | 81,304 |
| 2025-02-17 | 244.00 | 247.30 | 244.00 | 244.00 | 228.04 | 142,332 |
| 2025-02-14 | 247.40 | 247.40 | 244.80 | 245.00 | 228.97 | 46,705 |
| 2025-02-13 | 244.00 | 249.00 | 244.00 | 247.00 | 230.84 | 21,396 |
| 2025-02-12 | 245.00 | 248.00 | 244.50 | 246.00 | 229.91 | 202,051 |
| 2025-02-11 | 246.00 | 249.00 | 246.00 | 246.00 | 229.91 | 132,733 |
| 2025-02-10 | 248.00 | 249.00 | 245.00 | 247.50 | 231.31 | 114,713 |
| 2025-02-07 | 249.00 | 249.00 | 244.60 | 246.00 | 229.91 | 49,488 |
| 2025-02-06 | 245.00 | 249.00 | 239.72 | 247.00 | 230.84 | 105,401 |
| 2025-02-05 | 240.00 | 242.00 | 240.00 | 242.00 | 226.17 | 134,838 |
| 2025-02-04 | 241.00 | 243.40 | 241.00 | 241.00 | 225.23 | 78,878 |
| 2025-02-03 | 243.00 | 245.00 | 238.79 | 242.00 | 226.17 | 123,397 |
| 2025-01-31 | 244.00 | 246.71 | 243.00 | 243.00 | 227.10 | 50,528 |
| 2025-01-30 | 244.00 | 245.15 | 242.00 | 244.50 | 228.50 | 101,268 |
| 2025-01-29 | 242.00 | 245.12 | 241.00 | 243.50 | 227.57 | 54,696 |
| 2025-01-28 | 243.00 | 243.90 | 237.82 | 243.00 | 227.10 | 376,307 |
| 2025-01-27 | 235.00 | 240.00 | 235.00 | 238.00 | 222.43 | 306,996 |
| 2025-01-24 | 237.00 | 238.80 | 237.00 | 238.00 | 222.43 | 126,261 |
| 2025-01-23 | 237.00 | 238.80 | 237.00 | 237.00 | 221.49 | 132,350 |
| 2025-01-22 | 237.00 | 239.25 | 237.00 | 238.50 | 222.90 | 208,403 |
| 2025-01-21 | 240.00 | 240.00 | 236.00 | 238.00 | 222.43 | 387,092 |
| 2025-01-20 | 239.00 | 239.00 | 237.00 | 238.50 | 222.90 | 981,618 |
| 2025-01-17 | 238.00 | 239.00 | 234.75 | 238.00 | 222.43 | 65,725 |
| 2025-01-16 | 239.00 | 239.00 | 234.56 | 235.00 | 219.63 | 51,656 |
| 2025-01-15 | 234.53 | 235.02 | 233.00 | 234.50 | 219.16 | 28,462 |
| 2025-01-14 | 234.50 | 234.50 | 232.80 | 233.00 | 217.76 | 23,680 |
| 2025-01-13 | 235.00 | 235.00 | 232.03 | 233.50 | 218.22 | 187,726 |
| 2025-01-10 | 233.00 | 235.52 | 232.00 | 232.00 | 216.82 | 138,588 |
| 2025-01-09 | 234.00 | 236.00 | 231.80 | 236.00 | 220.56 | 205,983 |
| 2025-01-08 | 232.00 | 233.00 | 230.76 | 233.00 | 217.76 | 169,170 |
| 2025-01-07 | 229.00 | 231.50 | 228.91 | 230.00 | 214.95 | 120,346 |
| 2025-01-06 | 234.00 | 234.00 | 230.50 | 231.00 | 215.89 | 111,625 |
| 2025-01-03 | 231.00 | 234.05 | 229.00 | 232.00 | 216.82 | 296,571 |
| 2025-01-02 | 234.00 | 234.00 | 230.88 | 234.00 | 218.69 | 27,684 |
| 2024-12-31 | 229.80 | 232.60 | 229.80 | 231.00 | 215.89 | 26,401 |
| 2024-12-30 | 231.00 | 232.20 | 230.00 | 232.00 | 216.82 | 154,779 |
| 2024-12-27 | 231.00 | 232.36 | 230.53 | 231.00 | 215.89 | 32,879 |
| 2024-12-24 | 233.00 | 233.00 | 230.36 | 231.50 | 216.35 | 13,083 |
| 2024-12-23 | 230.00 | 232.00 | 228.86 | 229.00 | 214.02 | 175,012 |
| 2024-12-20 | 228.00 | 232.00 | 228.00 | 232.00 | 216.82 | 206,755 |
| 2024-12-19 | 232.00 | 234.00 | 228.00 | 231.00 | 215.89 | 53,665 |
| 2024-12-18 | 233.00 | 235.90 | 233.00 | 233.00 | 216.27 | 92,361 |
| 2024-12-17 | 233.00 | 234.50 | 233.00 | 233.00 | 216.27 | 45,164 |
| 2024-12-16 | 234.00 | 237.75 | 233.00 | 234.00 | 217.20 | 157,708 |
| 2024-12-13 | 235.00 | 239.00 | 233.00 | 235.00 | 218.13 | 186,181 |
| 2024-12-12 | 235.00 | 237.88 | 234.00 | 234.00 | 217.20 | 139,064 |
| 2024-12-11 | 235.00 | 237.88 | 234.17 | 235.00 | 218.13 | 918,148 |
| 2024-12-10 | 235.00 | 237.12 | 234.00 | 235.00 | 218.13 | 91,822 |
| 2024-12-09 | 236.00 | 238.00 | 235.00 | 235.00 | 218.13 | 140,541 |
| 2024-12-06 | 236.00 | 237.88 | 227.00 | 236.00 | 219.06 | 123,634 |
| 2024-12-05 | 236.00 | 240.00 | 233.00 | 237.00 | 219.99 | 202,140 |
| 2024-12-04 | 236.00 | 239.85 | 236.00 | 236.00 | 219.06 | 46,523 |
| 2024-12-03 | 239.00 | 239.70 | 236.76 | 237.00 | 219.99 | 165,707 |
| 2024-12-02 | 239.00 | 240.00 | 236.00 | 238.00 | 220.91 | 110,452 |
| 2024-11-29 | 240.00 | 240.00 | 236.00 | 236.00 | 219.06 | 151,354 |
| 2024-11-28 | 237.00 | 239.37 | 235.33 | 236.00 | 219.06 | 127,527 |
| 2024-11-27 | 235.00 | 238.62 | 235.00 | 238.00 | 220.91 | 185,425 |
| 2024-11-26 | 235.00 | 237.00 | 235.00 | 237.00 | 219.99 | 175,083 |
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.