STS Global Income & Growth Trust PLC(GB:STS)
GBXÂ 234.50+1.50 (+0.64%)
GB:STS
STS Global Income & Growth Trust PLC historical prices
GBXÂ 234.50
At close:+1.50 (+0.64%)
Want to see GB:STS full AI Analyst Report?
STS Global Income & Growth Trust PLC (STS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 231.00 | 237.00 | 231.00 | 234.50 | 234.50 | +0.64% | 722,222 | 4.90 |
| Nov 10, 2026 | 232.00 | 235.00 | 231.40 | 233.00 | 233.00 | +1.30% | 276,487 | 1.91 |
| Nov 09, 2026 | 230.00 | 235.00 | 229.30 | 231.50 | 231.50 | +0.65% | 35,417 | 0.24 |
| Nov 06, 2026 | 228.00 | 234.20 | 228.00 | 230.00 | 230.00 | -1.71% | 257,277 | 1.81 |
| Nov 05, 2026 | 233.00 | 236.90 | 229.38 | 234.00 | 234.00 | +0.43% | 228,199 | 1.61 |
| Nov 04, 2026 | 232.00 | 233.15 | 228.66 | 233.00 | 233.00 | +0.87% | 126,527 | 0.90 |
| Nov 03, 2026 | 229.00 | 234.00 | 228.00 | 231.00 | 231.00 | 0.00% | 344,694 | 2.54 |
| Nov 02, 2026 | 230.00 | 231.00 | 227.83 | 231.00 | 231.00 | +1.32% | 348,492 | 2.67 |
| Oct 30, 2026 | 229.00 | 230.00 | 225.62 | 228.00 | 228.00 | 0.00% | 320,540 | 2.54 |
| Oct 29, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.00% | 60,049 | 0.47 |
| Oct 28, 2026 | 227.00 | 230.00 | 225.73 | 228.00 | 228.00 | -0.44% | 62,516 | 0.49 |
| Oct 27, 2026 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | +0.66% | 189,839 | 1.45 |
| Oct 26, 2026 | 225.00 | 229.33 | 223.25 | 227.50 | 227.50 | +0.66% | 196,736 | 1.52 |
| Oct 23, 2026 | 228.00 | 229.00 | 225.37 | 226.00 | 226.00 | -0.44% | 146,570 | 1.09 |
| Oct 22, 2026 | 225.00 | 227.16 | 222.37 | 227.00 | 227.00 | +1.34% | 115,583 | 0.86 |
| Oct 21, 2026 | 224.00 | 224.77 | 222.00 | 224.00 | 224.00 | +0.45% | 36,635 | 0.27 |
| Oct 20, 2026 | 225.00 | 226.50 | 221.80 | 223.00 | 223.00 | 0.00% | 174,029 | 1.30 |
| Oct 19, 2026 | 225.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.76% | 106,858 | 0.79 |
| Oct 16, 2026 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | +0.89% | 111,824 | 0.83 |
| Oct 15, 2026 | 224.00 | 225.00 | 218.00 | 225.00 | 225.00 | +1.35% | 192,868 | 1.44 |
| Oct 14, 2026 | 222.00 | 223.10 | 219.90 | 222.00 | 222.00 | +0.91% | 159,795 | 1.19 |
| Oct 13, 2026 | 221.00 | 223.00 | 218.00 | 220.00 | 220.00 | 0.00% | 57,355 | 0.42 |
| Oct 12, 2026 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | +1.38% | 227,566 | 1.69 |
| Oct 09, 2026 | 217.00 | 219.00 | 214.49 | 217.00 | 217.00 | +0.93% | 65,335 | 0.48 |
| Oct 08, 2026 | 218.00 | 218.00 | 212.01 | 215.00 | 215.00 | +0.51% | 230,054 | 1.72 |
| Oct 07, 2026 | 218.00 | 219.00 | 216.00 | 216.00 | 213.90 | -0.69% | 81,916 | 0.61 |
| Oct 06, 2026 | 219.00 | 220.00 | 215.07 | 217.50 | 215.39 | +0.69% | 285,128 | 2.18 |
| Oct 05, 2026 | 216.00 | 220.00 | 215.00 | 216.00 | 213.90 | -0.46% | 37,967 | 0.29 |
| Oct 02, 2026 | 217.00 | 223.00 | 216.00 | 217.00 | 214.89 | 0.00% | 51,240 | 0.37 |
| Oct 01, 2026 | 218.00 | 223.00 | 217.00 | 217.00 | 214.89 | -0.91% | 118,840 | 0.84 |
| Sep 30, 2026 | 220.00 | 225.00 | 219.00 | 219.00 | 216.87 | +0.46% | 171,223 | 1.22 |
| Sep 29, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 215.88 | -0.91% | 45,837 | 0.32 |
| Sep 28, 2026 | 222.00 | 224.00 | 220.00 | 220.00 | 217.86 | -0.90% | 93,210 | 0.66 |
| Sep 25, 2026 | 218.00 | 223.00 | 218.00 | 222.00 | 219.84 | -0.22% | 58,242 | 0.40 |
| Sep 24, 2026 | 221.00 | 223.00 | 219.00 | 222.50 | 220.34 | +0.68% | 98,892 | 0.67 |
| Sep 23, 2026 | 223.00 | 223.00 | 220.83 | 221.00 | 218.85 | -0.45% | 166,240 | 1.13 |
| Sep 22, 2026 | 222.00 | 223.40 | 220.25 | 222.00 | 219.84 | -0.89% | 206,469 | 1.39 |
| Sep 21, 2026 | 222.00 | 227.00 | 220.56 | 224.00 | 221.82 | +1.36% | 38,128 | 0.25 |
| Sep 18, 2026 | 221.00 | 227.00 | 221.00 | 221.00 | 218.85 | -0.90% | 220,825 | 1.50 |
| Sep 17, 2026 | 221.00 | 224.00 | 221.00 | 223.00 | 220.83 | +0.45% | 161,651 | 1.10 |
| Sep 16, 2026 | 221.00 | 227.00 | 221.00 | 222.00 | 219.84 | +0.45% | 25,964 | 0.17 |
| Sep 15, 2026 | 223.00 | 225.00 | 220.00 | 221.00 | 218.85 | -0.90% | 220,249 | 1.49 |
| Sep 14, 2026 | 228.00 | 228.00 | 220.10 | 223.00 | 220.83 | +0.45% | 524,429 | 3.75 |
| Sep 11, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 219.84 | 0.00% | 111,285 | 0.78 |
| Sep 10, 2026 | 224.00 | 225.50 | 221.00 | 222.00 | 219.84 | +0.45% | 220,685 | 1.56 |
| Sep 09, 2026 | 227.00 | 228.00 | 221.00 | 221.00 | 218.85 | -2.43% | 48,462 | 0.34 |
| Sep 08, 2026 | 226.00 | 233.00 | 225.00 | 226.50 | 224.30 | 0.00% | 111,948 | 0.76 |
| Sep 07, 2026 | 227.00 | 229.90 | 226.48 | 226.50 | 224.30 | -1.74% | 106,887 | 0.73 |
| Sep 04, 2026 | 227.00 | 233.00 | 227.00 | 230.50 | 228.26 | -1.50% | 90,980 | 0.59 |
| Sep 03, 2026 | 227.00 | 234.00 | 227.00 | 234.00 | 231.73 | +2.63% | 37,595 | 0.24 |
