The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 973.00 | 988.00 | 964.00 | 965.00 | 965.00 | 56,277 |
| 2024-03-11 | 976.00 | 983.00 | 966.00 | 981.00 | 981.00 | 84,084 |
| 2024-03-08 | 979.00 | 999.00 | 967.88 | 984.00 | 984.00 | 223,257 |
| 2024-03-07 | 978.00 | 999.00 | 972.00 | 978.00 | 978.00 | 51,210 |
| 2024-03-06 | 985.00 | 994.00 | 974.00 | 987.00 | 987.00 | 48,803 |
| 2024-03-05 | 997.00 | 997.88 | 975.91 | 984.00 | 984.00 | 81,365 |
| 2024-03-04 | 1,010.00 | 1,026.00 | 988.00 | 998.00 | 998.00 | 81,686 |
| 2024-03-01 | 999.00 | 1,012.00 | 980.00 | 1,004.00 | 1,004.00 | 148,752 |
| 2024-02-29 | 1,018.00 | 1,032.80 | 991.00 | 991.00 | 991.00 | 103,073 |
| 2024-02-28 | 995.00 | 1,034.00 | 989.96 | 1,010.00 | 1,010.00 | 125,378 |
| 2024-02-27 | 979.00 | 995.00 | 963.60 | 991.00 | 991.00 | 93,984 |
| 2024-02-26 | 945.00 | 969.00 | 939.00 | 967.00 | 967.00 | 74,547 |
| 2024-02-23 | 941.00 | 959.00 | 941.00 | 957.00 | 957.00 | 730,500 |
| 2024-02-22 | 960.00 | 969.00 | 950.00 | 954.00 | 954.00 | 50,275 |
| 2024-02-21 | 962.00 | 969.00 | 941.00 | 955.00 | 955.00 | 31,242 |
| 2024-02-20 | 963.00 | 970.60 | 941.00 | 956.00 | 956.00 | 72,121 |
| 2024-02-19 | 962.50 | 969.00 | 952.00 | 961.00 | 961.00 | 27,423 |
| 2024-02-16 | 950.00 | 972.00 | 945.00 | 962.50 | 962.50 | 47,936 |
| 2024-02-15 | 944.00 | 964.40 | 934.00 | 952.00 | 952.00 | 30,926 |
| 2024-02-14 | 963.00 | 963.00 | 938.50 | 943.00 | 943.00 | 30,135 |
| 2024-02-13 | 972.00 | 972.00 | 939.78 | 950.00 | 950.00 | 48,265 |
| 2024-02-12 | 950.00 | 969.00 | 946.00 | 963.00 | 963.00 | 25,235 |
| 2024-02-09 | 936.00 | 958.00 | 932.51 | 952.00 | 952.00 | 118,374 |
| 2024-02-08 | 936.00 | 949.20 | 935.00 | 935.00 | 935.00 | 24,505 |
| 2024-02-07 | 933.00 | 954.00 | 933.00 | 941.00 | 941.00 | 30,623 |
| 2024-02-06 | 932.00 | 945.00 | 911.00 | 945.00 | 945.00 | 92,316 |
| 2024-02-05 | 925.00 | 937.00 | 911.86 | 925.00 | 925.00 | 62,333 |
| 2024-02-02 | 927.00 | 936.14 | 907.41 | 923.00 | 923.00 | 194,493 |
| 2024-02-01 | 911.00 | 936.00 | 906.00 | 918.00 | 918.00 | 41,665 |
| 2024-01-31 | 906.00 | 925.00 | 906.00 | 921.00 | 921.00 | 80,622 |
| 2024-01-30 | 929.00 | 931.64 | 906.00 | 925.00 | 925.00 | 66,230 |
| 2024-01-29 | 915.00 | 926.00 | 887.04 | 917.00 | 917.00 | 46,609 |
| 2024-01-26 | 911.00 | 914.00 | 884.72 | 914.00 | 914.00 | 23,624 |
| 2024-01-25 | 900.00 | 913.00 | 875.00 | 909.00 | 909.00 | 28,344 |
| 2024-01-24 | 868.00 | 913.00 | 868.00 | 891.00 | 891.00 | 28,540 |
| 2024-01-23 | 887.00 | 900.00 | 872.78 | 894.00 | 894.00 | 155,875 |
| 2024-01-22 | 884.00 | 894.12 | 873.83 | 879.50 | 879.50 | 19,106 |
| 2024-01-19 | 876.00 | 895.00 | 869.00 | 880.00 | 880.00 | 92,888 |
| 2024-01-18 | 898.00 | 898.00 | 869.00 | 882.00 | 882.00 | 77,512 |
| 2024-01-17 | 882.00 | 895.44 | 872.00 | 883.00 | 883.00 | 68,647 |
| 2024-01-16 | 896.00 | 913.04 | 894.71 | 895.00 | 895.00 | 37,554 |
| 2024-01-15 | 906.00 | 917.00 | 887.30 | 909.00 | 909.00 | 70,039 |
| 2024-01-12 | 906.00 | 923.68 | 899.25 | 901.00 | 901.00 | 34,939 |
| 2024-01-11 | 906.00 | 921.00 | 892.00 | 897.50 | 897.50 | 119,142 |
| 2024-01-10 | 909.00 | 922.00 | 899.00 | 908.00 | 908.00 | 60,467 |
| 2024-01-09 | 873.00 | 910.00 | 862.30 | 910.00 | 910.00 | 59,071 |
| 2024-01-08 | 859.00 | 879.00 | 851.00 | 869.00 | 869.00 | 59,282 |
| 2024-01-05 | 879.00 | 891.00 | 859.00 | 872.00 | 872.00 | 173,818 |
| 2024-01-04 | 883.00 | 890.76 | 870.00 | 883.00 | 883.00 | 66,231 |
| 2024-01-03 | 893.00 | 907.00 | 881.87 | 890.00 | 890.00 | 53,208 |
| 2024-01-02 | 887.00 | 908.00 | 881.00 | 898.00 | 898.00 | 49,129 |
| 2023-12-29 | 894.00 | 908.00 | 886.00 | 894.00 | 894.00 | 12,764 |
| 2023-12-28 | 880.00 | 902.00 | 875.34 | 897.00 | 897.00 | 53,194 |
| 2023-12-27 | 842.00 | 890.00 | 842.00 | 873.00 | 873.00 | 220,903 |
| 2023-12-22 | 847.00 | 848.00 | 840.99 | 841.00 | 841.00 | 9,864 |
| 2023-12-21 | 846.00 | 854.70 | 840.94 | 847.00 | 847.00 | 57,165 |
| 2023-12-20 | 859.00 | 867.50 | 853.00 | 859.00 | 859.00 | 118,885 |
| 2023-12-19 | 858.00 | 865.40 | 847.92 | 853.00 | 853.00 | 51,341 |
| 2023-12-18 | 874.00 | 875.00 | 845.00 | 856.00 | 856.00 | 62,558 |
| 2023-12-15 | 858.00 | 868.25 | 825.85 | 857.00 | 857.00 | 190,195 |
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.