STS Global Income & Growth Trust plc (LON:STS)
London · Delayed Price · Currency is GBP · Price in GBX 224.50
+0.50 (0.22%)
Jun 9, 2026, 8:57 AM GMT
LON:STS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 225.00 | 227.00 | 222.88 | 224.00 | 224.00 | -0.88% | 261,687 |
| Jun 5, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 0.44% | 171,964 |
| Jun 4, 2026 | 227.00 | 227.61 | 223.20 | 225.00 | 225.00 | 0.07% | 54,234 |
| Jun 3, 2026 | 228.00 | 233.00 | 226.00 | 227.00 | 224.85 | -0.87% | 102,679 |
| Jun 2, 2026 | 230.00 | 233.00 | 228.00 | 229.00 | 226.83 | -0.87% | 70,733 |
| Jun 1, 2026 | 232.00 | 237.00 | 229.00 | 231.00 | 228.81 | - | 227,928 |
| May 29, 2026 | 231.00 | 231.62 | 230.40 | 231.00 | 228.81 | - | 217,037 |
| May 28, 2026 | 231.00 | 231.74 | 228.00 | 231.00 | 228.81 | -0.86% | 89,336 |
| May 27, 2026 | 233.00 | 237.00 | 231.50 | 233.00 | 230.79 | 0.43% | 206,082 |
| May 26, 2026 | 234.00 | 236.13 | 230.00 | 232.00 | 229.80 | -0.22% | 78,778 |
| May 22, 2026 | 233.00 | 235.00 | 231.00 | 232.50 | 230.30 | 0.22% | 42,541 |
| May 21, 2026 | 232.00 | 233.56 | 230.60 | 232.00 | 229.80 | 0.87% | 356,254 |
| May 20, 2026 | 230.00 | 232.56 | 228.90 | 230.00 | 227.82 | -0.65% | 117,279 |
| May 19, 2026 | 233.00 | 234.00 | 227.00 | 231.50 | 229.31 | 1.09% | 387,800 |
| May 18, 2026 | 226.00 | 230.06 | 225.00 | 229.00 | 226.83 | 1.33% | 158,665 |
| May 15, 2026 | 225.00 | 230.00 | 225.00 | 226.00 | 223.86 | -0.22% | 260,290 |
| May 14, 2026 | 223.00 | 228.00 | 223.00 | 226.50 | 224.35 | 0.67% | 363,235 |
| May 13, 2026 | 224.00 | 226.00 | 223.00 | 225.00 | 222.87 | 0.45% | 83,676 |
| May 12, 2026 | 225.00 | 225.00 | 221.50 | 224.00 | 221.88 | 0.45% | 214,030 |
| May 11, 2026 | 225.00 | 226.00 | 222.00 | 223.00 | 220.89 | - | 89,426 |
| May 8, 2026 | 224.00 | 227.00 | 221.50 | 223.00 | 220.89 | -0.67% | 34,419 |
| May 7, 2026 | 224.50 | 229.00 | 223.90 | 224.50 | 222.37 | 0.22% | 116,687 |
| May 6, 2026 | 228.00 | 229.00 | 222.89 | 224.00 | 221.88 | - | 81,094 |
| May 5, 2026 | 226.00 | 226.00 | 220.00 | 224.00 | 221.88 | 1.36% | 145,148 |
| May 1, 2026 | 226.00 | 226.00 | 221.00 | 221.00 | 218.90 | - | 251,343 |
| Apr 30, 2026 | 219.00 | 227.00 | 219.00 | 221.00 | 218.90 | - | 77,014 |
| Apr 29, 2026 | 220.00 | 224.55 | 216.00 | 221.00 | 218.90 | - | 151,899 |
| Apr 28, 2026 | 221.00 | 227.00 | 221.00 | 221.00 | 218.90 | -0.45% | 265,483 |
| Apr 27, 2026 | 222.00 | 223.92 | 220.97 | 222.00 | 219.90 | - | 217,046 |
| Apr 24, 2026 | 223.00 | 226.00 | 222.00 | 222.00 | 219.90 | -0.22% | 52,312 |
| Apr 23, 2026 | 222.00 | 222.85 | 221.10 | 222.50 | 220.39 | -0.67% | 123,999 |
| Apr 22, 2026 | 225.00 | 225.00 | 222.60 | 224.00 | 221.88 | 0.45% | 58,242 |
| Apr 21, 2026 | 224.00 | 226.97 | 223.17 | 223.00 | 220.89 | -1.76% | 112,547 |
| Apr 20, 2026 | 224.00 | 227.00 | 219.50 | 227.00 | 224.85 | 1.79% | 365,364 |
| Apr 17, 2026 | 222.00 | 225.00 | 221.00 | 223.00 | 220.89 | 0.90% | 192,117 |
| Apr 16, 2026 | 221.00 | 224.20 | 218.08 | 221.00 | 218.90 | 0.23% | 368,788 |
| Apr 15, 2026 | 218.00 | 222.37 | 218.00 | 220.50 | 218.41 | -1.12% | 128,385 |
| Apr 14, 2026 | 221.00 | 223.00 | 216.48 | 223.00 | 220.89 | 2.29% | 87,485 |
| Apr 13, 2026 | 219.00 | 220.00 | 215.87 | 218.00 | 215.93 | -0.46% | 329,096 |
| Apr 10, 2026 | 220.00 | 221.64 | 219.00 | 219.00 | 216.92 | - | 387,570 |
| Apr 9, 2026 | 229.00 | 229.00 | 219.00 | 219.00 | 216.92 | -1.35% | 315,166 |
| Apr 8, 2026 | 224.00 | 229.30 | 221.34 | 222.00 | 219.90 | 1.37% | 104,777 |
| Apr 7, 2026 | 222.00 | 224.00 | 217.00 | 219.00 | 216.92 | -0.91% | 211,339 |
| Apr 2, 2026 | 220.00 | 223.00 | 216.49 | 221.00 | 218.90 | -0.63% | 136,787 |
| Apr 1, 2026 | 222.00 | 228.00 | 222.00 | 224.50 | 220.29 | 0.22% | 132,972 |
| Mar 31, 2026 | 218.00 | 224.00 | 218.00 | 224.00 | 219.80 | 1.13% | 176,417 |
| Mar 30, 2026 | 220.00 | 223.00 | 216.10 | 221.50 | 217.35 | 0.68% | 175,634 |
| Mar 27, 2026 | 221.00 | 222.00 | 218.00 | 220.00 | 215.88 | - | 59,912 |
| Mar 26, 2026 | 220.00 | 222.60 | 219.00 | 220.00 | 215.88 | - | 149,808 |
| Mar 25, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 215.88 | 0.46% | 284,904 |