STS Global Income & Growth Trust plc (LON:STS)
London · Delayed Price · Currency is GBP · Price in GBX 244.00
-3.00 (-1.21%)
Aug 1, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 243.40 | 246.00 | 242.60 | 243.00 | 243.00 | -0.61% | 45,358 |
| Jul 15, 2025 | 245.00 | 245.71 | 243.50 | 244.50 | 244.50 | 0.20% | 52,174 |
| Jul 14, 2025 | 244.63 | 245.40 | 242.00 | 244.00 | 244.00 | - | 134,071 |
| Jul 11, 2025 | 244.09 | 247.00 | 243.72 | 244.00 | 244.00 | - | 125,130 |
| Jul 10, 2025 | 243.75 | 245.39 | 243.00 | 244.00 | 244.00 | 0.41% | 144,662 |
| Jul 9, 2025 | 243.19 | 244.00 | 241.00 | 243.00 | 243.00 | 0.41% | 121,343 |
| Jul 8, 2025 | 242.63 | 244.00 | 242.00 | 242.00 | 242.00 | - | 287,515 |
| Jul 7, 2025 | 242.50 | 244.40 | 241.00 | 242.00 | 242.00 | - | 42,652 |
| Jul 4, 2025 | 242.40 | 244.00 | 237.00 | 242.00 | 242.00 | - | 112,208 |
| Jul 3, 2025 | 239.84 | 243.00 | 239.84 | 242.00 | 242.00 | 0.83% | 163,037 |
| Jul 2, 2025 | 240.63 | 243.00 | 238.63 | 240.00 | 240.00 | -0.41% | 92,895 |
| Jul 1, 2025 | 237.84 | 242.00 | 237.00 | 241.00 | 241.00 | 0.84% | 69,441 |
| Jun 30, 2025 | 238.38 | 242.00 | 237.20 | 239.00 | 239.00 | 0.42% | 44,671 |
| Jun 27, 2025 | 239.08 | 240.01 | 236.00 | 238.00 | 238.00 | 1.28% | 139,099 |
| Jun 26, 2025 | 238.50 | 241.00 | 235.00 | 235.00 | 235.00 | -0.84% | 93,113 |
| Jun 25, 2025 | 239.97 | 241.00 | 237.00 | 237.00 | 237.00 | -0.84% | 75,564 |
| Jun 24, 2025 | 241.00 | 242.00 | 238.00 | 239.00 | 239.00 | 0.42% | 153,585 |
| Jun 23, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.42% | 175,414 |
| Jun 20, 2025 | 240.50 | 241.80 | 239.00 | 239.00 | 239.00 | -0.42% | 347,474 |
| Jun 19, 2025 | 238.52 | 241.00 | 238.52 | 240.00 | 240.00 | - | 155,629 |
| Jun 18, 2025 | 241.00 | 241.05 | 238.00 | 240.00 | 240.00 | 0.84% | 19,170 |
| Jun 17, 2025 | 238.35 | 242.00 | 234.00 | 238.00 | 238.00 | -1.04% | 51,516 |
| Jun 16, 2025 | 242.10 | 243.00 | 237.00 | 240.50 | 240.50 | 1.05% | 51,516 |
| Jun 13, 2025 | 238.70 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 72,773 |
| Jun 12, 2025 | 240.83 | 242.00 | 239.00 | 240.00 | 240.00 | -0.83% | 52,345 |
| Jun 11, 2025 | 240.25 | 243.00 | 240.25 | 242.00 | 242.00 | 0.41% | 87,461 |
| Jun 10, 2025 | 241.60 | 243.20 | 240.00 | 241.00 | 241.00 | 0.42% | 77,741 |
| Jun 9, 2025 | 241.00 | 245.00 | 240.00 | 240.00 | 240.00 | -0.83% | 78,957 |
| Jun 6, 2025 | 240.52 | 243.19 | 240.00 | 242.00 | 242.00 | 0.41% | 77,741 |
| Jun 5, 2025 | 243.32 | 244.00 | 239.00 | 241.00 | 241.00 | -1.63% | 61,861 |
| Jun 4, 2025 | 244.00 | 248.00 | 244.00 | 245.00 | 241.39 | 0.41% | 74,923 |
| Jun 3, 2025 | 244.25 | 249.00 | 244.00 | 244.00 | 240.40 | - | 83,995 |
| Jun 2, 2025 | 242.00 | 248.00 | 242.00 | 244.00 | 240.40 | -0.81% | 131,222 |
| May 30, 2025 | 243.50 | 246.00 | 243.00 | 246.00 | 242.38 | 1.65% | 46,225 |
| May 29, 2025 | 247.00 | 247.31 | 242.00 | 242.00 | 238.43 | -0.82% | 104,600 |
| May 28, 2025 | 245.00 | 247.00 | 243.15 | 244.00 | 240.40 | -0.41% | 164,244 |
| May 27, 2025 | 241.00 | 245.00 | 240.00 | 245.00 | 241.39 | 1.24% | 188,939 |
| May 23, 2025 | 241.06 | 246.00 | 239.00 | 242.00 | 238.43 | -0.41% | 196,030 |