STS Global Income & Growth Trust (STS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STS Global Income & Growth Trust

Date Open High Low Close* Volume
19/05/2025 242.00p 245.07p 239.00p 244.00p 115565
16/05/2025 241.00p 244.00p 241.00p 242.00p 31152
15/05/2025 242.00p 244.00p 238.90p 242.00p 127027
14/05/2025 240.00p 243.93p 238.00p 240.00p 81517
13/05/2025 241.00p 246.00p 240.00p 240.00p 96505
12/05/2025 241.00p 246.00p 240.00p 243.00p 63851
09/05/2025 240.00p 244.00p 240.00p 243.00p 64045
08/05/2025 240.00p 246.00p 240.00p 246.00p 91652
07/05/2025 242.00p 244.00p 240.00p 241.00p 127211
06/05/2025 239.00p 242.00p 238.00p 242.00p 97138
02/05/2025 239.00p 242.00p 238.88p 240.00p 76097
01/05/2025 236.00p 239.00p 236.00p 239.00p 21610
30/04/2025 236.00p 238.00p 233.50p 236.00p 90113
29/04/2025 236.00p 236.17p 234.00p 236.00p 119736
28/04/2025 234.00p 238.98p 232.00p 234.00p 141413
25/04/2025 233.00p 239.00p 232.78p 236.00p 16402
24/04/2025 233.00p 238.00p 231.70p 234.50p 44258
23/04/2025 233.00p 235.00p 230.00p 232.00p 137691
22/04/2025 228.00p 234.00p 227.30p 232.00p 154706
17/04/2025 228.00p 236.00p 228.00p 233.00p 142594
16/04/2025 234.00p 234.50p 228.40p 234.50p 32243
15/04/2025 234.00p 236.00p 229.00p 234.50p 31105
14/04/2025 232.00p 234.00p 228.50p 233.00p 150905
11/04/2025 234.00p 234.00p 227.00p 229.00p 23693
10/04/2025 226.00p 234.30p 225.60p 228.00p 287964
09/04/2025 227.00p 228.00p 219.00p 221.00p 118140
08/04/2025 221.00p 232.00p 221.00p 228.00p 116733
07/04/2025 230.00p 230.85p 214.00p 220.00p 381302
04/04/2025 239.00p 239.00p 232.54p 233.00p 265063
03/04/2025 238.00p 239.00p 234.00p 236.00p 167796
02/04/2025 239.00p 241.55p 239.00p 239.00p 238550
01/04/2025 241.00p 243.00p 238.00p 241.00p 312895
31/03/2025 238.00p 242.00p 237.00p 239.00p 180032
28/03/2025 240.00p 240.80p 239.50p 240.00p 76329
27/03/2025 240.00p 242.00p 238.52p 240.00p 132868
26/03/2025 239.00p 244.00p 239.00p 240.00p 190690
25/03/2025 243.00p 243.00p 238.60p 240.50p 78529
24/03/2025 239.00p 240.66p 238.00p 238.00p 162685
21/03/2025 238.00p 243.00p 238.00p 239.00p 309335
20/03/2025 239.00p 243.00p 239.00p 239.00p 140921
19/03/2025 239.00p 241.34p 237.00p 240.00p 62923
18/03/2025 237.00p 241.00p 237.00p 237.00p 113437
17/03/2025 242.00p 242.00p 237.00p 239.00p 102407
14/03/2025 238.00p 240.00p 237.00p 239.00p 71728
13/03/2025 239.00p 242.00p 237.00p 238.00p 116475
12/03/2025 242.00p 243.98p 239.00p 240.00p 112140
11/03/2025 244.00p 246.00p 242.00p 243.50p 103228
10/03/2025 243.00p 247.00p 243.00p 246.50p 171992
07/03/2025 244.00p 246.00p 242.69p 244.00p 67423
06/03/2025 244.00p 248.32p 243.00p 246.00p 103890
05/03/2025 245.00p 250.00p 245.00p 245.00p 130504
04/03/2025 247.00p 249.17p 245.00p 247.00p 104752
03/03/2025 249.00p 249.00p 244.04p 248.50p 49305
28/02/2025 245.00p 247.45p 243.00p 245.00p 126273
27/02/2025 244.00p 246.64p 244.00p 246.00p 47275
26/02/2025 245.00p 247.00p 244.80p 247.00p 297339
25/02/2025 244.00p 246.50p 244.00p 246.00p 60938
24/02/2025 247.00p 247.00p 243.00p 247.00p 175990
21/02/2025 244.00p 245.76p 243.00p 243.00p 89525
20/02/2025 244.00p 246.50p 243.99p 245.00p 91297
19/02/2025 248.00p 248.00p 244.01p 246.00p 59207
18/02/2025 244.00p 248.00p 244.00p 245.00p 81304
17/02/2025 244.00p 247.30p 244.00p 244.00p 142332
14/02/2025 244.00p 247.40p 244.80p 245.00p 46705
13/02/2025 244.00p 249.00p 244.00p 247.00p 21396
12/02/2025 246.00p 248.00p 244.50p 246.00p 202051
11/02/2025 246.00p 249.00p 246.00p 246.00p 132733
10/02/2025 248.00p 249.00p 245.00p 247.50p 114713
07/02/2025 249.00p 249.00p 244.60p 246.00p 49488
06/02/2025 245.00p 249.00p 239.72p 247.00p 105401
05/02/2025 241.00p 242.00p 240.00p 242.00p 84838
04/02/2025 241.00p 243.40p 241.00p 241.00p 78878
03/02/2025 243.00p 245.00p 238.79p 242.00p 123397
31/01/2025 244.00p 246.71p 243.00p 243.00p 50528
30/01/2025 242.00p 245.15p 242.00p 244.50p 101268
29/01/2025 242.00p 245.12p 241.00p 243.50p 54696
28/01/2025 243.00p 243.90p 237.82p 243.00p 344807
27/01/2025 235.00p 240.00p 235.00p 238.00p 306996
24/01/2025 237.00p 238.80p 237.00p 238.00p 126261
23/01/2025 237.00p 238.80p 237.00p 237.00p 132350
22/01/2025 237.00p 239.25p 237.00p 238.50p 208403
21/01/2025 240.00p 240.00p 236.00p 238.00p 353092
20/01/2025 239.00p 239.00p 237.00p 238.50p 981618
17/01/2025 238.00p 239.00p 234.75p 238.00p 65725
16/01/2025 239.00p 239.00p 234.56p 235.00p 51656
15/01/2025 235.00p 235.02p 233.00p 234.50p 28462
14/01/2025 235.00p 234.50p 232.80p 233.00p 23680
13/01/2025 235.00p 235.00p 232.03p 233.50p 187726
10/01/2025 233.00p 235.52p 232.00p 232.00p 138588
09/01/2025 234.00p 236.00p 231.80p 236.00p 205983
08/01/2025 232.00p 233.00p 230.76p 233.00p 169170
07/01/2025 229.00p 231.50p 228.91p 230.00p 120346
06/01/2025 234.00p 234.00p 230.50p 231.00p 111625
03/01/2025 231.00p 234.05p 229.00p 232.00p 296571
02/01/2025 234.00p 234.00p 230.88p 234.00p 27684
31/12/2024 231.00p 232.60p 229.80p 231.00p 26401
30/12/2024 231.00p 232.20p 230.00p 232.00p 154779
27/12/2024 231.00p 232.36p 230.53p 231.00p 32879
24/12/2024 233.00p 233.00p 230.36p 231.50p 13083
23/12/2024 230.00p 232.00p 228.86p 229.00p 175012
20/12/2024 228.00p 232.00p 228.00p 232.00p 206755
19/12/2024 232.00p 234.00p 228.00p 231.00p 53665
18/12/2024 233.00p 235.90p 233.00p 233.00p 92361
17/12/2024 233.00p 234.50p 233.00p 233.00p 45164
16/12/2024 234.00p 237.75p 233.00p 234.00p 157708
13/12/2024 235.00p 239.00p 233.00p 235.00p 136181
12/12/2024 235.00p 237.88p 234.00p 234.00p 139064
11/12/2024 235.00p 237.88p 234.17p 235.00p 918148
10/12/2024 235.00p 237.12p 234.00p 235.00p 91822
09/12/2024 236.00p 238.00p 235.00p 235.00p 140541
06/12/2024 236.00p 237.88p 227.00p 236.00p 78634
05/12/2024 236.00p 240.00p 233.00p 237.00p 202140
04/12/2024 236.00p 239.85p 236.00p 236.00p 46523
03/12/2024 239.00p 239.70p 236.76p 237.00p 165707
02/12/2024 239.00p 240.00p 236.00p 238.00p 110452
29/11/2024 240.00p 240.00p 236.00p 236.00p 101354
28/11/2024 237.00p 239.37p 235.33p 236.00p 127527
27/11/2024 235.00p 238.62p 235.00p 238.00p 185425
26/11/2024 238.00p 237.00p 235.00p 237.00p 175083
25/11/2024 238.00p 238.00p 234.82p 236.00p 33007
22/11/2024 236.00p 237.80p 230.70p 234.00p 178060
21/11/2024 233.00p 234.00p 230.00p 234.00p 98522
20/11/2024 230.00p 232.00p 230.00p 230.00p 59403
19/11/2024 232.00p 233.00p 230.00p 231.50p 120506
18/11/2024 231.00p 235.00p 230.50p 235.00p 177912
15/11/2024 230.00p 235.00p 230.00p 230.00p 39738
14/11/2024 233.00p 235.00p 229.76p 235.00p 118461
13/11/2024 231.00p 232.49p 231.00p 231.00p 197033
12/11/2024 233.00p 236.00p 224.00p 233.00p 108716
11/11/2024 236.00p 236.00p 231.00p 236.00p 43104
08/11/2024 232.00p 233.60p 230.06p 232.00p 23752
07/11/2024 231.00p 233.00p 230.65p 233.00p 41164
06/11/2024 232.00p 235.20p 232.00p 234.00p 71402
05/11/2024 229.00p 232.00p 228.10p 232.00p 46527
04/11/2024 230.00p 230.91p 229.91p 230.00p 247178
01/11/2024 230.00p 233.00p 229.25p 230.00p 78130
31/10/2024 230.00p 232.52p 228.00p 232.00p 249150
30/10/2024 232.00p 233.36p 230.00p 230.00p 75031
29/10/2024 231.00p 234.00p 231.00p 232.00p 580420
28/10/2024 233.00p 237.00p 231.00p 232.00p 271769
25/10/2024 236.00p 236.00p 232.70p 236.00p 291630
24/10/2024 234.00p 235.56p 230.00p 233.00p 187396
23/10/2024 232.00p 235.10p 231.32p 233.00p 760411
22/10/2024 233.00p 233.17p 231.05p 232.00p 127643
21/10/2024 233.00p 236.00p 231.50p 233.00p 136123
18/10/2024 235.00p 235.00p 230.92p 234.00p 316873
17/10/2024 229.00p 234.00p 229.00p 232.00p 151268
16/10/2024 230.00p 233.00p 229.50p 231.00p 95636
15/10/2024 231.00p 232.00p 228.26p 229.00p 276952
14/10/2024 230.00p 231.00p 227.20p 231.00p 200317
11/10/2024 227.00p 229.22p 226.00p 227.00p 450038
10/10/2024 225.00p 229.75p 225.00p 228.00p 239800
09/10/2024 226.00p 228.99p 225.75p 227.00p 145227
08/10/2024 225.00p 228.00p 225.00p 225.00p 168463
07/10/2024 227.00p 231.00p 226.50p 227.00p 330602
04/10/2024 225.00p 230.00p 225.00p 226.00p 144235
03/10/2024 228.00p 230.00p 226.50p 227.00p 126686
02/10/2024 228.00p 230.00p 227.00p 227.00p 375681
01/10/2024 229.00p 230.00p 226.85p 228.00p 188280
30/09/2024 227.00p 231.00p 226.50p 227.00p 78684
27/09/2024 229.00p 231.00p 226.75p 230.00p 133918
26/09/2024 229.00p 230.00p 226.15p 227.00p 177261
25/09/2024 229.00p 230.00p 226.00p 227.00p 190787
24/09/2024 230.00p 230.00p 226.19p 229.00p 151610
23/09/2024 231.00p 231.00p 227.00p 230.00p 159513
20/09/2024 227.00p 233.00p 226.00p 233.00p 242162
19/09/2024 228.00p 230.60p 219.00p 229.00p 112040
18/09/2024 229.00p 231.00p 228.00p 229.00p 72303
17/09/2024 231.00p 231.38p 230.00p 230.00p 211979
16/09/2024 229.00p 231.75p 229.00p 230.00p 275333
13/09/2024 230.00p 232.00p 230.00p 230.00p 112335
12/09/2024 231.00p 231.34p 229.00p 230.00p 127009
11/09/2024 229.00p 230.38p 226.00p 228.00p 245789
10/09/2024 228.00p 230.72p 228.00p 230.00p 365533
09/09/2024 227.00p 230.00p 227.00p 230.00p 229188
06/09/2024 226.00p 229.00p 225.00p 225.00p 148011
05/09/2024 227.00p 229.00p 227.00p 229.00p 251155
04/09/2024 227.00p 228.20p 227.00p 227.00p 90493
03/09/2024 227.00p 229.00p 227.00p 228.00p 443890
30/08/2024 226.00p 227.60p 226.00p 226.00p 110792
29/08/2024 226.00p 227.16p 225.50p 226.00p 53438
28/08/2024 226.00p 227.00p 224.90p 225.00p 285013
27/08/2024 224.00p 226.25p 223.00p 223.00p 49190
23/08/2024 223.00p 226.00p 223.00p 224.00p 154345
22/08/2024 225.00p 226.00p 223.75p 224.00p 330242
21/08/2024 223.00p 225.00p 223.00p 224.00p 316261
20/08/2024 223.00p 225.31p 223.00p 223.00p 112957
19/08/2024 222.00p 225.31p 222.00p 223.00p 97446
16/08/2024 223.00p 225.31p 223.00p 223.00p 125118
15/08/2024 222.00p 225.50p 220.20p 224.00p 235402
14/08/2024 219.00p 223.36p 219.00p 220.00p 226743
13/08/2024 221.00p 222.00p 219.90p 222.00p 52966
12/08/2024 221.00p 224.00p 219.90p 224.00p 62981
09/08/2024 220.00p 222.56p 220.00p 220.00p 45825
08/08/2024 218.00p 221.00p 218.00p 220.00p 117432
07/08/2024 221.00p 222.50p 218.00p 222.00p 174172
06/08/2024 219.00p 221.85p 217.60p 219.00p 38632
05/08/2024 217.00p 218.00p 212.20p 217.00p 56689
02/08/2024 222.00p 222.00p 218.77p 220.00p 88047
01/08/2024 222.00p 225.00p 221.00p 221.00p 86514

*Close Price adjusted for both dividends and splits