STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 238.00 | 238.00 | 234.82 | 236.00 | 219.06 | 33,007 |
| 2024-11-22 | 236.00 | 237.80 | 230.70 | 234.00 | 217.20 | 178,060 |
| 2024-11-21 | 233.00 | 234.00 | 230.00 | 234.00 | 217.20 | 98,522 |
| 2024-11-20 | 230.00 | 232.00 | 230.00 | 230.00 | 213.49 | 59,403 |
| 2024-11-19 | 232.00 | 233.00 | 230.00 | 231.50 | 214.88 | 120,506 |
| 2024-11-18 | 231.00 | 235.00 | 230.50 | 235.00 | 218.13 | 177,912 |
| 2024-11-15 | 230.00 | 235.00 | 230.00 | 230.00 | 213.49 | 39,738 |
| 2024-11-14 | 233.00 | 235.00 | 229.76 | 235.00 | 218.13 | 118,461 |
| 2024-11-13 | 231.00 | 232.49 | 231.00 | 231.00 | 214.42 | 197,033 |
| 2024-11-12 | 233.00 | 236.00 | 224.00 | 233.00 | 216.27 | 108,716 |
| 2024-11-11 | 236.00 | 236.00 | 231.00 | 236.00 | 219.06 | 43,104 |
| 2024-11-08 | 232.00 | 233.60 | 230.06 | 232.00 | 215.35 | 23,752 |
| 2024-11-07 | 231.00 | 233.00 | 230.65 | 233.00 | 216.27 | 41,164 |
| 2024-11-06 | 232.00 | 235.20 | 232.00 | 234.00 | 217.20 | 71,402 |
| 2024-11-05 | 229.00 | 232.00 | 228.10 | 232.00 | 215.35 | 46,527 |
| 2024-11-04 | 230.00 | 230.91 | 229.91 | 230.00 | 213.49 | 247,178 |
| 2024-11-01 | 230.00 | 233.00 | 229.25 | 230.00 | 213.49 | 78,130 |
| 2024-10-31 | 230.00 | 232.52 | 228.00 | 232.00 | 215.35 | 249,150 |
| 2024-10-30 | 232.00 | 233.36 | 230.00 | 230.00 | 213.49 | 115,031 |
| 2024-10-29 | 231.00 | 234.00 | 231.00 | 232.00 | 215.35 | 658,420 |
| 2024-10-28 | 233.00 | 237.00 | 231.00 | 232.00 | 215.35 | 391,769 |
| 2024-10-25 | 236.00 | 236.00 | 232.70 | 236.00 | 219.06 | 291,630 |
| 2024-10-24 | 234.00 | 235.56 | 230.00 | 234.00 | 217.20 | 367,107 |
| 2024-10-23 | 232.00 | 235.10 | 231.32 | 233.00 | 216.27 | 760,411 |
| 2024-10-22 | 233.00 | 233.17 | 231.05 | 232.00 | 215.35 | 127,643 |
| 2024-10-21 | 233.00 | 236.00 | 231.50 | 233.00 | 216.27 | 136,123 |
| 2024-10-18 | 235.00 | 235.00 | 230.92 | 234.00 | 217.20 | 350,471 |
| 2024-10-17 | 229.00 | 234.00 | 229.00 | 232.00 | 215.35 | 151,268 |
| 2024-10-16 | 230.00 | 233.00 | 229.50 | 231.00 | 214.42 | 95,636 |
| 2024-10-15 | 231.00 | 232.00 | 228.26 | 229.00 | 212.56 | 276,952 |
| 2024-10-14 | 230.00 | 231.00 | 227.20 | 231.00 | 214.42 | 200,317 |
| 2024-10-11 | 227.00 | 229.22 | 226.00 | 227.00 | 210.70 | 450,038 |
| 2024-10-10 | 225.00 | 229.75 | 225.00 | 228.00 | 211.63 | 239,800 |
| 2024-10-09 | 226.00 | 229.00 | 225.75 | 227.00 | 210.70 | 145,227 |
| 2024-10-08 | 225.00 | 228.00 | 225.00 | 225.00 | 208.85 | 168,463 |
| 2024-10-07 | 227.00 | 231.00 | 226.50 | 227.00 | 210.70 | 428,920 |
| 2024-10-04 | 225.00 | 230.00 | 225.00 | 226.00 | 209.78 | 144,235 |
| 2024-10-03 | 228.00 | 230.00 | 226.50 | 227.00 | 210.70 | 126,686 |
| 2024-10-02 | 228.00 | 230.00 | 227.00 | 227.00 | 209.23 | 375,681 |
| 2024-10-01 | 229.00 | 230.00 | 226.85 | 228.00 | 210.15 | 238,280 |
| 2024-09-30 | 227.00 | 231.00 | 226.50 | 227.00 | 209.23 | 78,684 |
| 2024-09-27 | 229.00 | 231.00 | 226.75 | 230.00 | 212.00 | 133,918 |
| 2024-09-26 | 229.00 | 230.00 | 226.15 | 227.00 | 209.23 | 227,261 |
| 2024-09-25 | 229.00 | 230.00 | 226.00 | 227.00 | 209.23 | 190,787 |
| 2024-09-24 | 230.00 | 230.00 | 226.19 | 229.00 | 211.08 | 201,610 |
| 2024-09-23 | 231.00 | 231.00 | 227.00 | 230.00 | 212.00 | 159,513 |
| 2024-09-20 | 227.00 | 233.00 | 226.00 | 233.00 | 214.76 | 288,162 |
| 2024-09-19 | 228.00 | 230.60 | 219.00 | 228.00 | 210.15 | 306,521 |
| 2024-09-18 | 229.00 | 231.00 | 228.00 | 229.00 | 211.08 | 72,303 |
| 2024-09-17 | 231.00 | 231.38 | 230.00 | 230.00 | 212.00 | 211,979 |
| 2024-09-16 | 229.00 | 231.75 | 229.00 | 230.00 | 212.00 | 275,333 |
| 2024-09-13 | 230.00 | 232.00 | 230.00 | 230.00 | 212.00 | 112,335 |
| 2024-09-12 | 231.00 | 231.34 | 229.00 | 230.00 | 212.00 | 127,009 |
| 2024-09-11 | 229.00 | 230.38 | 226.00 | 228.00 | 210.15 | 345,789 |
| 2024-09-10 | 228.00 | 230.72 | 228.00 | 230.00 | 212.00 | 365,533 |
| 2024-09-09 | 227.00 | 230.00 | 227.00 | 230.00 | 212.00 | 229,188 |
| 2024-09-06 | 226.00 | 229.00 | 225.00 | 225.00 | 207.39 | 148,011 |
| 2024-09-05 | 227.00 | 229.00 | 227.00 | 229.00 | 211.08 | 251,155 |
| 2024-09-04 | 227.00 | 228.20 | 227.00 | 227.00 | 209.23 | 90,493 |
| 2024-09-03 | 227.00 | 229.00 | 227.00 | 228.00 | 210.15 | 443,890 |
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.