STS Global Income & Growth Trust plc (LON:STS)
London · Delayed Price · Currency is GBP · Price in GBX 221.00
-3.50 (-1.56%)
Apr 2, 2026, 4:28 PM GMT
LON:STS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 220.00 | 223.00 | 216.49 | 221.00 | 221.00 | -1.56% | 136,787 |
| Apr 1, 2026 | 222.00 | 228.00 | 222.00 | 224.50 | 222.40 | 0.22% | 132,972 |
| Mar 31, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 221.90 | 1.13% | 176,417 |
| Mar 30, 2026 | 220.00 | 223.00 | 216.10 | 221.50 | 219.43 | 0.68% | 175,634 |
| Mar 27, 2026 | 221.00 | 222.00 | 218.00 | 220.00 | 217.94 | - | 59,912 |
| Mar 26, 2026 | 220.00 | 222.60 | 219.00 | 220.00 | 217.94 | - | 149,808 |
| Mar 25, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 217.94 | 0.46% | 284,904 |
| Mar 24, 2026 | 221.00 | 223.00 | 218.99 | 219.00 | 216.95 | -0.45% | 388,604 |
| Mar 23, 2026 | 220.00 | 224.00 | 216.56 | 220.00 | 217.94 | -2.65% | 141,890 |
| Mar 20, 2026 | 222.00 | 229.00 | 221.50 | 226.00 | 223.89 | 0.89% | 310,811 |
| Mar 19, 2026 | 225.00 | 230.00 | 222.00 | 224.00 | 221.90 | -1.32% | 139,390 |
| Mar 18, 2026 | 228.00 | 231.00 | 227.00 | 227.00 | 224.88 | -1.94% | 132,873 |
| Mar 17, 2026 | 230.00 | 232.43 | 228.00 | 231.50 | 229.33 | 0.22% | 245,098 |
| Mar 16, 2026 | 231.00 | 233.00 | 228.40 | 231.00 | 228.84 | - | 252,404 |
| Mar 13, 2026 | 226.00 | 232.70 | 226.00 | 231.00 | 228.84 | 0.87% | 35,239 |
| Mar 12, 2026 | 229.00 | 232.33 | 226.60 | 229.00 | 226.86 | -1.29% | 59,352 |
| Mar 11, 2026 | 228.00 | 233.40 | 228.00 | 232.00 | 229.83 | -1.28% | 113,289 |
| Mar 10, 2026 | 228.00 | 235.00 | 228.00 | 235.00 | 232.80 | - | 39,719 |
| Mar 9, 2026 | 229.00 | 235.00 | 227.06 | 235.00 | 232.80 | 0.86% | 242,640 |
| Mar 6, 2026 | 234.00 | 240.00 | 223.53 | 233.00 | 230.82 | -0.43% | 209,649 |
| Mar 5, 2026 | 236.00 | 239.00 | 234.00 | 234.00 | 231.81 | -1.68% | 129,524 |
| Mar 4, 2026 | 237.00 | 240.00 | 233.00 | 238.00 | 235.77 | -0.83% | 101,214 |
| Mar 3, 2026 | 237.00 | 242.00 | 234.00 | 240.00 | 237.76 | 0.63% | 161,881 |
| Mar 2, 2026 | 238.00 | 242.00 | 237.00 | 238.50 | 236.27 | -0.21% | 200,350 |
| Feb 27, 2026 | 237.00 | 242.00 | 237.00 | 239.00 | 236.76 | 0.84% | 98,850 |
| Feb 26, 2026 | 235.00 | 241.00 | 235.00 | 237.00 | 234.78 | -0.42% | 76,946 |
| Feb 25, 2026 | 238.00 | 241.00 | 236.00 | 238.00 | 235.77 | - | 45,762 |
| Feb 24, 2026 | 237.00 | 239.00 | 237.00 | 238.00 | 235.77 | - | 81,603 |
| Feb 23, 2026 | 238.00 | 241.00 | 238.00 | 238.00 | 235.77 | -0.42% | 114,355 |
| Feb 20, 2026 | 237.00 | 240.00 | 236.76 | 239.00 | 236.76 | 0.21% | 127,349 |
| Feb 19, 2026 | 237.00 | 239.80 | 236.91 | 238.50 | 236.27 | -0.21% | 131,108 |
| Feb 18, 2026 | 236.00 | 238.00 | 234.40 | 239.00 | 236.76 | 0.42% | 47,841 |
| Feb 17, 2026 | 238.32 | 240.00 | 235.10 | 238.00 | 235.77 | 0.85% | 37,194 |
| Feb 16, 2026 | 240.00 | 240.00 | 234.32 | 236.00 | 233.79 | 0.43% | 191,279 |
| Feb 13, 2026 | 235.00 | 239.00 | 234.00 | 235.00 | 232.80 | -0.84% | 111,752 |
| Feb 12, 2026 | 237.00 | 240.00 | 236.02 | 237.00 | 234.78 | -0.21% | 157,463 |
| Feb 11, 2026 | 237.00 | 239.00 | 237.00 | 237.50 | 235.28 | - | 42,622 |
| Feb 10, 2026 | 235.00 | 238.00 | 235.00 | 237.50 | 235.28 | 1.06% | 52,101 |
| Feb 9, 2026 | 236.00 | 239.00 | 233.88 | 235.00 | 232.80 | -0.21% | 119,313 |
| Feb 6, 2026 | 235.00 | 238.00 | 234.00 | 235.50 | 233.30 | -0.63% | 31,976 |
| Feb 5, 2026 | 235.00 | 238.00 | 233.51 | 237.00 | 234.78 | 1.28% | 434,150 |
| Feb 4, 2026 | 236.00 | 236.00 | 231.02 | 234.00 | 231.81 | 0.43% | 248,225 |
| Feb 3, 2026 | 235.00 | 239.00 | 233.00 | 233.00 | 230.82 | -0.85% | 84,108 |
| Feb 2, 2026 | 234.00 | 237.04 | 230.29 | 235.00 | 232.80 | 0.86% | 352,509 |
| Jan 30, 2026 | 233.00 | 237.00 | 232.30 | 233.00 | 230.82 | -0.43% | 222,849 |
| Jan 29, 2026 | 239.00 | 239.00 | 233.00 | 234.00 | 231.81 | -0.85% | 111,608 |
| Jan 28, 2026 | 236.00 | 240.00 | 235.00 | 236.00 | 233.79 | 0.43% | 147,982 |
| Jan 27, 2026 | 236.00 | 240.00 | 235.00 | 235.00 | 232.80 | -0.84% | 149,246 |
| Jan 26, 2026 | 236.00 | 242.00 | 236.00 | 237.00 | 234.78 | -0.42% | 60,096 |
| Jan 23, 2026 | 238.00 | 242.00 | 236.00 | 238.00 | 235.77 | -0.63% | 17,137 |