STS Global Income & Growth Trust plc (LON:STS)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
+1.00 (0.42%)
Sep 25, 2025, 4:35 PM BST
LON:STS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 239.37 | 241.00 | 237.00 | 240.00 | 240.00 | 0.42% | 112,481 |
| Sep 24, 2025 | 240.00 | 242.35 | 239.00 | 239.00 | 239.00 | - | 51,015 |
| Sep 23, 2025 | 240.37 | 244.00 | 239.00 | 239.00 | 239.00 | - | 78,793 |
| Sep 22, 2025 | 240.00 | 242.60 | 239.00 | 239.00 | 239.00 | -0.42% | 93,163 |
| Sep 19, 2025 | 242.00 | 242.52 | 240.00 | 240.00 | 240.00 | -0.83% | 786,781 |
| Sep 18, 2025 | 240.49 | 243.52 | 240.49 | 242.00 | 242.00 | - | 57,028 |
| Sep 17, 2025 | 244.00 | 244.00 | 240.36 | 242.00 | 242.00 | -0.41% | 107,635 |
| Sep 16, 2025 | 245.00 | 245.00 | 240.10 | 243.00 | 243.00 | - | 65,368 |
| Sep 15, 2025 | 244.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.22% | 86,277 |
| Sep 12, 2025 | 246.00 | 252.00 | 245.92 | 246.00 | 246.00 | -1.01% | 155,145 |
| Sep 11, 2025 | 246.90 | 248.77 | 245.00 | 248.50 | 248.50 | 0.20% | 89,987 |
| Sep 10, 2025 | 247.44 | 250.00 | 246.98 | 248.00 | 248.00 | -0.40% | 469,250 |
| Sep 9, 2025 | 247.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.40% | 130,463 |
| Sep 8, 2025 | 246.00 | 252.14 | 246.00 | 248.00 | 248.00 | -0.40% | 227,286 |
| Sep 5, 2025 | 250.13 | 252.00 | 247.46 | 249.00 | 249.00 | 0.40% | 43,648 |
| Sep 4, 2025 | 246.00 | 251.51 | 246.00 | 248.00 | 248.00 | -0.20% | 12,479 |
| Sep 3, 2025 | 248.00 | 252.00 | 247.50 | 248.50 | 248.50 | 1.02% | 280,357 |
| Sep 2, 2025 | 249.52 | 249.52 | 246.00 | 246.00 | 246.00 | -0.81% | 84,091 |
| Sep 1, 2025 | 249.84 | 250.00 | 246.94 | 248.00 | 248.00 | 0.40% | 61,784 |
| Aug 29, 2025 | 252.00 | 252.00 | 247.00 | 247.00 | 247.00 | -0.60% | 60,799 |
| Aug 28, 2025 | 250.20 | 252.00 | 247.00 | 248.50 | 248.50 | 0.20% | 288,304 |
| Aug 27, 2025 | 249.98 | 250.73 | 246.95 | 248.00 | 248.00 | 0.40% | 238,964 |
| Aug 26, 2025 | 249.20 | 251.04 | 246.00 | 247.00 | 247.00 | -1.40% | 222,170 |
| Aug 22, 2025 | 250.25 | 253.00 | 249.00 | 250.50 | 250.50 | 1.01% | 286,270 |
| Aug 21, 2025 | 249.49 | 252.00 | 248.00 | 248.00 | 248.00 | -1.39% | 242,259 |
| Aug 20, 2025 | 249.25 | 251.50 | 247.00 | 251.50 | 251.50 | 1.41% | 209,276 |
| Aug 19, 2025 | 245.87 | 249.00 | 245.00 | 248.00 | 248.00 | 0.81% | 244,840 |
| Aug 18, 2025 | 244.90 | 248.00 | 244.00 | 246.00 | 246.00 | 0.82% | 47,377 |
| Aug 15, 2025 | 245.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.01% | 150,333 |
| Aug 14, 2025 | 245.70 | 248.00 | 243.00 | 246.50 | 246.50 | 1.02% | 67,761 |
| Aug 13, 2025 | 247.04 | 248.00 | 243.00 | 244.00 | 244.00 | -0.41% | 71,392 |
| Aug 12, 2025 | 248.41 | 250.00 | 243.00 | 245.00 | 245.00 | -0.81% | 68,841 |
| Aug 11, 2025 | 248.00 | 250.00 | 246.25 | 247.00 | 247.00 | 0.41% | 42,020 |
| Aug 8, 2025 | 245.87 | 250.00 | 245.00 | 246.00 | 246.00 | - | 128,340 |
| Aug 7, 2025 | 248.61 | 250.00 | 244.00 | 246.00 | 246.00 | 0.41% | 134,483 |
| Aug 6, 2025 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 78,193 |
| Aug 5, 2025 | 246.00 | 249.52 | 246.00 | 246.00 | 246.00 | 0.41% | 391,080 |
| Aug 4, 2025 | 247.28 | 248.00 | 243.00 | 245.00 | 245.00 | 0.41% | 162,079 |
| Aug 1, 2025 | 244.73 | 250.00 | 244.00 | 244.00 | 244.00 | -1.21% | 117,965 |
| Jul 31, 2025 | 246.50 | 250.00 | 244.00 | 247.00 | 247.00 | - | 59,912 |
| Jul 30, 2025 | 245.00 | 247.90 | 244.48 | 247.00 | 247.00 | 0.20% | 61,896 |
| Jul 29, 2025 | 247.41 | 250.00 | 244.00 | 246.50 | 246.50 | - | 1,459,275 |
| Jul 28, 2025 | 246.99 | 249.00 | 245.00 | 246.50 | 246.50 | -0.20% | 80,417 |
| Jul 25, 2025 | 246.00 | 250.00 | 244.39 | 247.00 | 247.00 | 0.20% | 41,015 |
| Jul 24, 2025 | 248.00 | 248.00 | 244.00 | 246.50 | 246.50 | 0.41% | 188,074 |
| Jul 23, 2025 | 243.00 | 246.45 | 243.00 | 245.50 | 245.50 | 0.20% | 72,439 |
| Jul 22, 2025 | 246.08 | 248.00 | 243.00 | 245.00 | 245.00 | - | 35,367 |
| Jul 21, 2025 | 244.90 | 247.00 | 243.24 | 245.00 | 245.00 | 0.41% | 49,640 |
| Jul 18, 2025 | 246.00 | 248.00 | 243.80 | 244.00 | 244.00 | -0.41% | 97,627 |
| Jul 17, 2025 | 242.00 | 246.06 | 242.00 | 245.00 | 245.00 | 0.82% | 327,304 |