STS Global Income & Growth Trust PLC - STS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	236.76	239	239	240	236.76	127,350
February 19, 2026	237	238.5	238.5	239.8	236.91	131,108
February 18, 2026	234.4	239	239	239	234.4	47,841
February 17, 2026	238.32	238	238	240	235.1	40,659
February 16, 2026	234.32	236	236	240	234.32	191,279
February 13, 2026	237.8	235	235	239	234	111,752
February 12, 2026	236.71	237	237	238.55	236.02	162,969
February 11, 2026	237.1	237.5	237.5	239	237	43,576
February 10, 2026	235.6	237.5	237.5	238	235	52,101
February 09, 2026	233.88	235	235	239	233.88	119,313
February 06, 2026	234	235.5	235.5	238	234	31,976
February 05, 2026	234.98	237	237	238	233.51	434,149
February 04, 2026	234.84	234	234	236	231.02	248,225
February 03, 2026	234.3	233	233	239	233	84,387
February 02, 2026	230.29	235	235	237.04	230.29	462,974
January 30, 2026	232.31	233	233	237	232.29	193,552
January 29, 2026	235.25	234	234	239	233	111,607
January 28, 2026	236	236	236	240	235	147,981
January 27, 2026	236.5	235	235	238.65	235	149,246
January 26, 2026	238.5	237	237	242	236	60,097
January 23, 2026	236	238	238	242	236	18,092
January 22, 2026	239	239.5	239.5	240.2	237	103,447
January 21, 2026	237.16	237	237	240	236	63,213
January 20, 2026	238.67	238	238	240	236	174,790
January 19, 2026	238.84	238.5	238.5	240	236.83	165,061
January 16, 2026	240.62	240.34	240.34	243	239	49,814
January 15, 2026	241	239	239	241	238	142,565
January 14, 2026	239.2	241	241	241	237.5	55,464
January 13, 2026	237.2	239	239	241	237.2	62,798
January 12, 2026	236.75	239	239	241	235	238,384
January 09, 2026	236.65	238	238	240	235	75,691
January 08, 2026	237.67	237	237	239.13	235.45	36,037
January 07, 2026	237.5	237	237	240	235.26	139,664
January 06, 2026	236.21	236.2	236.2	240	235	69,456
January 05, 2026	238.84	238	238	241	235.61	62,741
January 02, 2026	236.98	239	239	241	235	97,775
December 31, 2025	235.06	237	237	241	235	39,121
December 30, 2025	237.65	239.5	239.5	241	237.11	109,217
December 29, 2025	238.7	238	238	241	237	105,852
December 24, 2025	239.31	236	236	240.12	236	80,092
December 23, 2025	239.99	240.5	240.5	242	239	61,534
December 22, 2025	241.04	241	241	244	239.75	79,056
December 19, 2025	243	243	243	245	239.5	90,873
December 18, 2025	244	240	240	244	240	390,049
December 17, 2025	242.25	242	239.9	246.88	242	141,715
December 16, 2025	239	241	238.91	247	239	136,895
December 15, 2025	239.5	242	239.9	245	239.5	74,650
December 12, 2025	239.5	245	242.87	245	237	205,868
December 11, 2025	240.36	241.5	241.5	243	240	64,191
December 10, 2025	243.93	241.5	241.5	243.93	240	383,567
December 09, 2025	242	240	240	242	240	84,996
December 08, 2025	241.4	239	239	242	238	59,797
December 05, 2025	241.99	240.5	240.5	242	240.5	93,573
December 04, 2025	243	241.5	241.5	244	241.25	48,598
December 03, 2025	241	243	243	243	238	150,873
December 02, 2025	242	241	241	243	240	177,754
December 01, 2025	242.12	241.5	241.5	243	239.5	88,387
November 28, 2025	241.5	242	242	243	238	76,434
November 27, 2025	240.79	241	241	242	238	103,602
November 26, 2025	237.99	239	239	240	236.84	57,428

STS Global Income & Growth Trust PLC (STS.L) LSE