The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 961.00 | 971.77 | 951.39 | 962.00 | 962.00 | 80,295 |
| 2024-06-07 | 956.00 | 976.00 | 956.00 | 970.00 | 970.00 | 149,282 |
| 2024-06-06 | 972.00 | 984.00 | 952.00 | 957.00 | 957.00 | 59,692 |
| 2024-06-05 | 945.00 | 974.00 | 942.00 | 966.00 | 966.00 | 94,137 |
| 2024-06-04 | 952.00 | 969.05 | 941.00 | 955.00 | 955.00 | 65,180 |
| 2024-06-03 | 951.00 | 972.00 | 938.99 | 960.00 | 960.00 | 48,190 |
| 2024-05-31 | 931.00 | 944.00 | 915.03 | 944.00 | 944.00 | 224,893 |
| 2024-05-30 | 944.00 | 944.00 | 909.00 | 925.00 | 925.00 | 85,557 |
| 2024-05-29 | 915.00 | 932.00 | 907.00 | 926.00 | 926.00 | 102,417 |
| 2024-05-28 | 931.00 | 952.00 | 916.00 | 923.00 | 923.00 | 63,374 |
| 2024-05-24 | 976.00 | 985.81 | 936.00 | 948.00 | 948.00 | 140,492 |
| 2024-05-23 | 977.00 | 977.00 | 956.81 | 959.00 | 959.00 | 22,541 |
| 2024-05-22 | 977.00 | 995.00 | 970.00 | 978.00 | 978.00 | 55,166 |
| 2024-05-21 | 988.00 | 988.00 | 968.00 | 986.00 | 986.00 | 120,964 |
| 2024-05-20 | 974.00 | 1,008.00 | 974.00 | 975.00 | 975.00 | 34,280 |
| 2024-05-17 | 999.00 | 1,010.54 | 983.00 | 983.00 | 983.00 | 17,611 |
| 2024-05-16 | 997.00 | 1,014.00 | 987.69 | 990.00 | 990.00 | 13,569 |
| 2024-05-15 | 981.00 | 1,004.00 | 978.74 | 1,000.00 | 1,000.00 | 38,687 |
| 2024-05-14 | 988.00 | 1,000.00 | 976.60 | 986.00 | 986.00 | 92,484 |
| 2024-05-13 | 1,028.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 29,969 |
| 2024-05-10 | 1,028.00 | 1,028.00 | 1,007.00 | 1,008.00 | 1,008.00 | 58,990 |
| 2024-05-09 | 1,016.00 | 1,032.80 | 1,012.00 | 1,016.00 | 1,016.00 | 15,135 |
| 2024-05-08 | 1,040.00 | 1,040.00 | 1,016.80 | 1,024.00 | 1,024.00 | 35,428 |
| 2024-05-07 | 1,032.00 | 1,048.00 | 1,004.00 | 1,020.00 | 1,020.00 | 88,055 |
| 2024-05-03 | 1,008.00 | 1,032.96 | 988.89 | 1,024.00 | 1,024.00 | 112,699 |
| 2024-05-02 | 989.00 | 1,006.00 | 965.88 | 1,006.00 | 1,006.00 | 97,810 |
| 2024-05-01 | 956.00 | 983.00 | 945.83 | 971.00 | 971.00 | 60,022 |
| 2024-04-30 | 952.00 | 963.00 | 947.24 | 954.00 | 954.00 | 94,457 |
| 2024-04-29 | 951.00 | 960.00 | 924.41 | 952.00 | 952.00 | 58,994 |
| 2024-04-26 | 937.00 | 942.04 | 926.28 | 937.00 | 937.00 | 33,026 |
| 2024-04-25 | 941.00 | 955.00 | 924.00 | 926.00 | 926.00 | 48,639 |
| 2024-04-24 | 955.00 | 969.00 | 948.00 | 950.00 | 950.00 | 51,910 |
| 2024-04-23 | 942.00 | 957.00 | 932.00 | 952.00 | 952.00 | 54,218 |
| 2024-04-22 | 940.00 | 948.68 | 924.99 | 925.00 | 925.00 | 58,975 |
| 2024-04-19 | 940.00 | 940.00 | 922.00 | 931.00 | 931.00 | 126,437 |
| 2024-04-18 | 946.00 | 958.00 | 926.50 | 942.00 | 942.00 | 95,113 |
| 2024-04-17 | 966.00 | 966.00 | 946.00 | 948.00 | 948.00 | 34,577 |
| 2024-04-16 | 971.00 | 975.98 | 959.99 | 967.00 | 967.00 | 127,717 |
| 2024-04-15 | 976.00 | 994.00 | 971.00 | 976.00 | 976.00 | 43,033 |
| 2024-04-12 | 986.00 | 997.00 | 976.46 | 991.00 | 991.00 | 44,354 |
| 2024-04-11 | 970.00 | 989.00 | 954.00 | 980.00 | 980.00 | 54,502 |
| 2024-04-10 | 968.00 | 983.00 | 956.00 | 970.00 | 970.00 | 42,454 |
| 2024-04-09 | 968.00 | 977.56 | 963.00 | 967.00 | 967.00 | 17,767 |
| 2024-04-08 | 964.00 | 974.00 | 956.20 | 967.00 | 967.00 | 93,890 |
| 2024-04-05 | 976.00 | 980.00 | 958.00 | 965.00 | 965.00 | 251,223 |
| 2024-04-04 | 953.00 | 981.00 | 953.00 | 978.00 | 978.00 | 175,012 |
| 2024-04-03 | 962.00 | 973.07 | 958.00 | 971.00 | 971.00 | 106,598 |
| 2024-04-02 | 990.00 | 1,000.00 | 967.99 | 968.00 | 968.00 | 48,316 |
| 2024-03-28 | 976.00 | 998.00 | 973.00 | 995.00 | 995.00 | 228,515 |
| 2024-03-27 | 978.00 | 987.00 | 963.00 | 987.00 | 987.00 | 70,787 |
| 2024-03-26 | 972.00 | 991.00 | 955.00 | 976.00 | 976.00 | 65,475 |
| 2024-03-25 | 966.00 | 1,010.00 | 966.00 | 979.00 | 979.00 | 66,419 |
| 2024-03-22 | 976.00 | 1,006.00 | 972.16 | 984.00 | 984.00 | 240,583 |
| 2024-03-21 | 960.00 | 988.00 | 959.37 | 988.00 | 988.00 | 136,457 |
| 2024-03-20 | 954.00 | 963.00 | 934.00 | 961.00 | 961.00 | 58,731 |
| 2024-03-19 | 966.00 | 966.00 | 930.00 | 966.00 | 966.00 | 88,103 |
| 2024-03-18 | 956.00 | 961.84 | 949.44 | 960.00 | 960.00 | 39,150 |
| 2024-03-15 | 956.00 | 969.88 | 944.11 | 954.00 | 954.00 | 173,033 |
| 2024-03-14 | 964.00 | 970.00 | 936.00 | 958.00 | 958.00 | 102,383 |
| 2024-03-13 | 972.00 | 991.00 | 957.00 | 957.00 | 957.00 | 26,666 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.