STS Global Income & Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 224.51 | 227.00 | 223.00 | 223.00 | 223.00 | 106,858 |
| 2026-10-16 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | 111,824 |
| 2026-10-15 | 224.00 | 225.00 | 218.00 | 225.00 | 225.00 | 192,867 |
| 2026-10-14 | 222.00 | 223.10 | 219.90 | 222.00 | 222.00 | 159,794 |
| 2026-10-13 | 221.00 | 223.00 | 218.00 | 220.00 | 220.00 | 57,354 |
| 2026-10-12 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 227,565 |
| 2026-10-09 | 217.00 | 219.00 | 214.49 | 217.00 | 217.00 | 65,335 |
| 2026-10-08 | 218.00 | 218.00 | 212.01 | 215.00 | 215.00 | 230,054 |
| 2026-10-07 | 218.00 | 219.00 | 216.00 | 216.00 | 215.98 | 81,916 |
| 2026-10-06 | 219.00 | 220.00 | 215.07 | 217.50 | 217.48 | 285,128 |
| 2026-10-05 | 216.00 | 220.00 | 215.00 | 216.00 | 215.98 | 37,967 |
| 2026-10-02 | 217.00 | 223.00 | 216.00 | 217.00 | 214.89 | 51,240 |
| 2026-10-01 | 218.00 | 223.00 | 217.00 | 217.00 | 214.89 | 118,840 |
| 2026-09-30 | 220.00 | 225.00 | 219.00 | 219.00 | 216.87 | 171,223 |
| 2026-09-29 | 222.00 | 222.00 | 218.00 | 218.00 | 215.88 | 45,837 |
| 2026-09-28 | 222.00 | 224.00 | 220.00 | 220.00 | 217.86 | 93,210 |
| 2026-09-25 | 218.00 | 223.00 | 218.00 | 222.00 | 219.84 | 58,242 |
| 2026-09-24 | 221.00 | 223.00 | 219.00 | 222.50 | 220.34 | 98,892 |
| 2026-09-23 | 223.00 | 223.00 | 220.83 | 221.00 | 218.85 | 166,240 |
| 2026-09-22 | 222.00 | 223.40 | 220.25 | 222.00 | 219.84 | 206,469 |
| 2026-09-21 | 222.00 | 227.00 | 220.56 | 224.00 | 221.82 | 38,128 |
| 2026-09-18 | 221.00 | 227.00 | 221.00 | 221.00 | 218.85 | 220,825 |
| 2026-09-17 | 221.00 | 224.00 | 221.00 | 223.00 | 220.83 | 161,651 |
| 2026-09-16 | 221.00 | 227.00 | 221.00 | 222.00 | 219.84 | 25,964 |
| 2026-09-15 | 223.00 | 225.00 | 220.00 | 221.00 | 218.85 | 220,249 |
| 2026-09-14 | 228.00 | 228.00 | 220.10 | 223.00 | 220.83 | 524,429 |
| 2026-09-11 | 220.00 | 224.00 | 220.00 | 222.00 | 219.84 | 111,285 |
| 2026-09-10 | 224.00 | 225.50 | 221.00 | 222.00 | 219.84 | 220,685 |
| 2026-09-09 | 227.00 | 228.00 | 221.00 | 221.00 | 218.85 | 48,462 |
| 2026-09-08 | 226.00 | 233.00 | 225.00 | 226.50 | 224.30 | 111,948 |
| 2026-09-07 | 227.00 | 229.90 | 226.48 | 226.50 | 224.30 | 106,887 |
| 2026-09-04 | 227.00 | 233.00 | 227.00 | 230.50 | 228.26 | 90,980 |
| 2026-09-03 | 227.00 | 234.00 | 227.00 | 234.00 | 231.73 | 37,595 |
| 2026-09-02 | 228.00 | 232.00 | 227.72 | 228.00 | 225.78 | 195,587 |
| 2026-09-01 | 233.00 | 233.00 | 226.00 | 229.00 | 226.77 | 41,661 |
| 2026-08-28 | 229.00 | 234.00 | 229.00 | 229.00 | 226.77 | 146,857 |
| 2026-08-27 | 228.00 | 230.62 | 228.00 | 229.00 | 226.77 | 166,594 |
| 2026-08-26 | 229.00 | 232.00 | 227.68 | 232.00 | 229.74 | 156,238 |
| 2026-08-25 | 231.00 | 232.00 | 226.83 | 230.50 | 228.26 | 148,156 |
| 2026-08-24 | 228.00 | 231.00 | 226.25 | 228.00 | 225.78 | 127,351 |
| 2026-08-21 | 226.00 | 230.00 | 225.00 | 229.50 | 227.27 | 59,761 |
| 2026-08-20 | 226.00 | 231.00 | 225.00 | 228.50 | 226.28 | 175,726 |
| 2026-08-19 | 228.00 | 231.00 | 225.00 | 227.00 | 224.79 | 124,674 |
| 2026-08-18 | 227.00 | 234.00 | 225.00 | 228.00 | 225.78 | 225,549 |
| 2026-08-17 | 227.00 | 231.00 | 227.00 | 227.00 | 224.79 | 134,408 |
| 2026-08-14 | 229.00 | 234.00 | 229.00 | 229.00 | 226.77 | 252,345 |
| 2026-08-13 | 229.00 | 234.00 | 229.00 | 229.00 | 226.77 | 90,686 |
| 2026-08-12 | 228.00 | 230.70 | 228.00 | 229.00 | 226.77 | 82,989 |
| 2026-08-11 | 229.00 | 234.00 | 229.00 | 229.00 | 226.77 | 68,842 |
| 2026-08-10 | 233.00 | 234.00 | 230.10 | 233.00 | 230.73 | 167,967 |
| 2026-08-07 | 232.00 | 234.00 | 230.00 | 232.00 | 229.74 | 42,277 |
| 2026-08-06 | 230.00 | 234.00 | 230.00 | 231.00 | 228.75 | 70,960 |
| 2026-08-05 | 228.00 | 232.31 | 228.00 | 231.00 | 228.75 | 27,813 |
| 2026-08-04 | 228.00 | 232.00 | 228.00 | 232.00 | 229.74 | 38,155 |
| 2026-08-03 | 229.00 | 235.00 | 228.00 | 228.00 | 225.78 | 386,842 |
| 2026-07-31 | 232.00 | 235.00 | 229.00 | 229.00 | 226.77 | 134,511 |
| 2026-07-30 | 237.00 | 237.00 | 232.00 | 232.00 | 229.74 | 338,509 |
| 2026-07-29 | 237.00 | 237.00 | 234.65 | 236.00 | 233.71 | 90,294 |
| 2026-07-28 | 231.00 | 235.00 | 228.50 | 235.00 | 232.72 | 489,081 |
| 2026-07-27 | 231.00 | 231.00 | 227.04 | 229.00 | 226.77 | 133,863 |
Page 1 of 5 · 253 trading daysOlder →
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.