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
22/12/2025 241.00p 244.00p 239.75p 241.00p 68482
19/12/2025 243.00p 245.00p 239.50p 243.00p 90873
18/12/2025 242.00p 244.00p 240.00p 240.00p 390049
17/12/2025 245.00p 247.00p 242.00p 242.00p 141715
16/12/2025 239.00p 247.00p 239.00p 241.00p 136895
15/12/2025 243.00p 245.00p 239.50p 242.00p 74649
12/12/2025 237.00p 245.00p 237.00p 245.00p 204240
11/12/2025 243.00p 243.00p 240.00p 241.50p 64191
10/12/2025 241.00p 243.93p 240.00p 241.50p 333567
09/12/2025 242.00p 242.00p 240.00p 240.00p 84996
08/12/2025 242.00p 242.00p 238.00p 239.00p 59214
05/12/2025 242.00p 242.00p 240.50p 240.50p 93573
04/12/2025 244.00p 244.00p 241.25p 241.50p 46546
03/12/2025 241.00p 243.00p 238.00p 243.00p 150873
02/12/2025 242.00p 243.00p 240.00p 241.00p 177754
01/12/2025 242.00p 243.00p 239.50p 241.50p 88387
28/11/2025 242.00p 243.00p 238.00p 242.00p 76434
27/11/2025 240.00p 242.00p 238.00p 241.00p 313602
26/11/2025 240.00p 240.00p 236.84p 239.00p 57428
25/11/2025 239.00p 240.00p 236.63p 238.00p 61262
24/11/2025 238.00p 240.00p 234.55p 239.00p 172245
21/11/2025 236.00p 238.00p 233.00p 237.00p 141159
20/11/2025 238.00p 241.75p 236.00p 236.00p 76612
19/11/2025 238.00p 242.00p 236.00p 236.00p 55577
18/11/2025 240.00p 242.00p 236.00p 236.00p 306337
17/11/2025 238.00p 242.00p 238.00p 242.00p 228927
14/11/2025 240.00p 243.00p 238.00p 238.00p 144291
13/11/2025 244.00p 245.00p 240.00p 241.00p 127031
12/11/2025 243.00p 245.00p 240.00p 244.00p 271401
11/11/2025 243.00p 244.00p 237.00p 242.00p 197106
10/11/2025 243.00p 244.00p 238.58p 240.00p 168054
07/11/2025 241.00p 242.50p 237.00p 237.00p 170066
06/11/2025 239.00p 243.00p 238.00p 238.00p 77595
05/11/2025 236.00p 243.00p 236.00p 240.00p 559244
04/11/2025 239.00p 241.00p 237.48p 239.00p 94764
03/11/2025 241.00p 243.00p 238.00p 240.00p 150353
31/10/2025 239.00p 242.00p 238.00p 238.00p 81359
30/10/2025 239.00p 243.00p 238.00p 238.00p 179865
29/10/2025 241.00p 244.40p 240.00p 241.00p 200770
28/10/2025 243.00p 245.00p 242.00p 242.00p 152316
27/10/2025 245.00p 245.00p 241.26p 242.00p 146690
24/10/2025 242.00p 243.68p 241.00p 242.50p 236806
23/10/2025 242.00p 243.00p 238.00p 242.00p 77442
22/10/2025 242.00p 243.00p 238.00p 241.00p 279350
21/10/2025 239.00p 241.00p 238.30p 240.00p 161822
20/10/2025 236.00p 241.00p 236.00p 239.00p 156056
17/10/2025 238.00p 239.00p 235.00p 239.00p 333833
16/10/2025 239.00p 243.00p 236.69p 238.00p 57403
15/10/2025 239.00p 242.00p 238.56p 239.00p 93626
14/10/2025 240.00p 240.96p 237.00p 238.00p 133959
13/10/2025 241.00p 241.00p 237.00p 238.00p 294297
10/10/2025 241.00p 242.00p 236.00p 236.00p 207196
09/10/2025 236.00p 242.00p 236.00p 240.00p 59316
08/10/2025 237.00p 242.00p 237.00p 242.00p 31953
07/10/2025 238.00p 242.00p 238.00p 239.50p 262555
06/10/2025 237.00p 241.00p 237.00p 239.00p 95886
03/10/2025 240.00p 240.33p 237.83p 238.00p 96530
02/10/2025 238.00p 241.00p 238.00p 239.00p 67176
01/10/2025 242.00p 242.00p 236.47p 241.00p 32453
30/09/2025 237.00p 242.00p 237.00p 241.00p 142746
29/09/2025 240.00p 241.00p 236.00p 238.00p 281673
26/09/2025 240.00p 243.00p 236.00p 237.00p 49830
25/09/2025 239.00p 241.00p 237.00p 240.00p 112481
24/09/2025 241.00p 242.35p 239.00p 239.00p 46234
23/09/2025 244.00p 244.00p 239.00p 239.00p 77599
22/09/2025 240.00p 242.60p 239.00p 239.00p 93163
19/09/2025 242.00p 242.51p 240.00p 240.00p 786781
18/09/2025 242.00p 243.52p 240.49p 242.00p 57028
17/09/2025 242.00p 244.00p 240.36p 242.00p 107635
16/09/2025 244.00p 244.00p 243.00p 243.00p 63583
15/09/2025 244.00p 249.00p 243.00p 243.00p 79298
12/09/2025 248.00p 252.00p 245.92p 246.00p 117116
11/09/2025 249.00p 249.00p 248.00p 248.50p 89987
10/09/2025 249.00p 250.00p 246.98p 248.00p 421245
09/09/2025 249.00p 250.25p 245.00p 249.00p 130463
08/09/2025 246.00p 253.00p 246.00p 248.00p 227286
05/09/2025 249.00p 252.00p 247.46p 249.00p 43648
04/09/2025 249.00p 251.51p 246.00p 248.00p 12479
03/09/2025 248.00p 252.00p 247.50p 248.50p 93357
02/09/2025 246.00p 249.52p 246.00p 246.00p 83441
01/09/2025 248.00p 250.00p 246.94p 248.00p 61784
29/08/2025 248.00p 252.00p 247.00p 247.00p 60762
28/08/2025 247.00p 252.00p 247.00p 248.50p 288304
27/08/2025 247.00p 250.73p 246.95p 248.00p 189692
26/08/2025 249.00p 251.04p 246.00p 247.00p 122170
22/08/2025 250.00p 253.00p 249.00p 250.50p 286270
21/08/2025 249.00p 252.00p 248.00p 248.00p 242259
20/08/2025 247.00p 251.50p 247.00p 251.50p 143276
19/08/2025 245.00p 249.00p 245.00p 248.00p 244840
18/08/2025 244.00p 248.00p 244.00p 246.00p 47377
15/08/2025 245.00p 248.00p 244.00p 244.00p 106662
14/08/2025 243.00p 248.00p 243.00p 246.50p 64012
13/08/2025 245.00p 248.00p 243.00p 244.00p 71392
12/08/2025 245.00p 250.00p 243.00p 245.00p 68841
11/08/2025 247.00p 250.00p 246.25p 247.00p 42020
08/08/2025 245.00p 250.00p 245.00p 246.00p 128340
07/08/2025 245.00p 250.00p 244.00p 246.00p 84483
06/08/2025 245.00p 248.00p 245.00p 245.00p 78193
05/08/2025 246.00p 249.52p 246.00p 246.00p 391080
04/08/2025 245.00p 248.00p 243.00p 245.00p 102664
01/08/2025 245.00p 250.00p 244.00p 244.00p 117965
31/07/2025 244.00p 250.00p 244.00p 247.00p 59912
30/07/2025 245.00p 247.90p 244.48p 247.00p 61681
29/07/2025 245.00p 250.00p 244.00p 246.50p 1458864
28/07/2025 248.00p 249.00p 245.00p 246.50p 80417
25/07/2025 246.00p 250.00p 244.39p 247.00p 41015
24/07/2025 244.00p 248.00p 244.00p 246.50p 188074
23/07/2025 243.00p 246.45p 243.00p 245.50p 72439
22/07/2025 243.00p 248.00p 243.00p 245.00p 35367
21/07/2025 245.00p 247.00p 243.24p 245.00p 49314
18/07/2025 245.00p 248.00p 243.80p 244.00p 97627
17/07/2025 244.00p 246.06p 242.00p 245.00p 327304
16/07/2025 245.00p 246.00p 242.60p 243.00p 45358
15/07/2025 245.00p 245.71p 243.50p 244.50p 52174
14/07/2025 244.00p 245.40p 242.00p 244.00p 132828
11/07/2025 246.00p 247.00p 243.72p 244.00p 125130
10/07/2025 244.00p 245.39p 243.00p 244.00p 144662
09/07/2025 243.00p 244.00p 241.00p 243.00p 121343
08/07/2025 242.00p 244.00p 242.00p 242.00p 287515
07/07/2025 242.00p 244.40p 241.00p 242.00p 42652
04/07/2025 242.00p 244.00p 237.00p 242.00p 112208
03/07/2025 242.00p 243.00p 239.84p 242.00p 163037
02/07/2025 240.00p 243.00p 238.63p 240.00p 92895
01/07/2025 241.00p 242.00p 237.00p 241.00p 69441
30/06/2025 240.00p 242.00p 237.20p 239.00p 44671
27/06/2025 236.00p 240.01p 236.00p 238.00p 139099
26/06/2025 237.00p 241.00p 235.00p 235.00p 93113
25/06/2025 238.00p 241.00p 237.00p 237.00p 75564
24/06/2025 238.00p 242.00p 238.00p 239.00p 153585
23/06/2025 238.00p 242.00p 238.00p 238.00p 175414
20/06/2025 239.00p 241.80p 239.00p 239.00p 347474
19/06/2025 240.00p 241.00p 238.52p 240.00p 155629
18/06/2025 239.00p 241.05p 238.00p 240.00p 19170
17/06/2025 239.00p 242.00p 234.00p 238.00p 44285
16/06/2025 243.00p 243.00p 237.00p 240.50p 40645
13/06/2025 239.00p 241.00p 238.00p 238.00p 72773
12/06/2025 239.00p 242.00p 239.00p 240.00p 52345
11/06/2025 241.00p 243.00p 240.25p 242.00p 87461
10/06/2025 241.00p 243.20p 240.00p 241.00p 75976
09/06/2025 241.00p 245.00p 240.00p 240.00p 78957
06/06/2025 240.00p 243.19p 240.00p 242.00p 77741
05/06/2025 239.00p 244.00p 239.00p 241.00p 61861
04/06/2025 244.00p 248.00p 244.00p 245.00p 74923
03/06/2025 249.00p 249.00p 244.00p 244.00p 83995
02/06/2025 242.00p 248.00p 242.00p 244.00p 131222
30/05/2025 243.00p 246.00p 243.00p 246.00p 46225
29/05/2025 243.00p 247.31p 242.00p 242.00p 104600
28/05/2025 245.00p 247.00p 243.15p 244.00p 164244
27/05/2025 242.00p 245.00p 240.00p 245.00p 188939
23/05/2025 242.00p 246.00p 239.00p 242.00p 196030
22/05/2025 243.00p 246.00p 241.88p 243.00p 156188
21/05/2025 243.00p 246.00p 241.60p 244.00p 49383
20/05/2025 243.00p 246.30p 243.00p 245.00p 71182
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

*Close Price adjusted for both dividends and splits