The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 848.00 | 858.00 | 835.97 | 849.00 | 849.00 | 56,436 |
| 2023-12-13 | 826.00 | 845.00 | 815.00 | 841.00 | 841.00 | 100,018 |
| 2023-12-12 | 799.00 | 825.00 | 796.00 | 825.00 | 825.00 | 51,924 |
| 2023-12-11 | 813.00 | 815.95 | 796.00 | 809.00 | 809.00 | 185,688 |
| 2023-12-08 | 799.00 | 815.00 | 772.00 | 815.00 | 815.00 | 175,826 |
| 2023-12-07 | 793.00 | 800.00 | 778.40 | 794.00 | 794.00 | 28,116 |
| 2023-12-06 | 790.00 | 797.01 | 761.00 | 793.00 | 793.00 | 35,413 |
| 2023-12-05 | 774.00 | 790.00 | 755.00 | 790.00 | 790.00 | 84,982 |
| 2023-12-04 | 768.00 | 784.00 | 758.16 | 782.00 | 782.00 | 115,966 |
| 2023-12-01 | 760.00 | 766.00 | 753.25 | 762.00 | 762.00 | 258,003 |
| 2023-11-30 | 741.00 | 770.00 | 741.00 | 766.00 | 766.00 | 51,698 |
| 2023-11-29 | 760.00 | 760.00 | 736.30 | 752.00 | 752.00 | 78,983 |
| 2023-11-28 | 757.00 | 758.20 | 741.76 | 744.00 | 744.00 | 25,372 |
| 2023-11-27 | 752.00 | 759.00 | 743.00 | 758.00 | 758.00 | 59,714 |
| 2023-11-24 | 758.00 | 760.00 | 752.75 | 753.00 | 753.00 | 93,051 |
| 2023-11-23 | 764.00 | 764.00 | 752.00 | 759.00 | 759.00 | 4,801 |
| 2023-11-22 | 762.00 | 767.00 | 751.92 | 762.00 | 762.00 | 85,148 |
| 2023-11-21 | 761.00 | 767.00 | 754.00 | 760.00 | 760.00 | 99,179 |
| 2023-11-20 | 752.00 | 766.00 | 752.00 | 760.00 | 760.00 | 23,987 |
| 2023-11-17 | 759.00 | 761.00 | 749.54 | 761.00 | 761.00 | 215,799 |
| 2023-11-16 | 755.00 | 758.70 | 746.00 | 756.00 | 756.00 | 66,605 |
| 2023-11-15 | 751.00 | 766.00 | 743.90 | 758.00 | 758.00 | 48,770 |
| 2023-11-14 | 738.00 | 751.00 | 720.33 | 749.00 | 749.00 | 149,780 |
| 2023-11-13 | 734.00 | 739.04 | 721.53 | 733.00 | 733.00 | 77,589 |
| 2023-11-10 | 737.00 | 747.00 | 726.84 | 731.00 | 731.00 | 204,634 |
| 2023-11-09 | 748.00 | 759.31 | 736.00 | 744.00 | 744.00 | 69,891 |
| 2023-11-08 | 765.00 | 767.00 | 749.00 | 757.00 | 757.00 | 227,122 |
| 2023-11-07 | 755.00 | 766.00 | 747.82 | 766.00 | 766.00 | 84,871 |
| 2023-11-06 | 751.00 | 765.04 | 751.00 | 756.00 | 756.00 | 19,292 |
| 2023-11-03 | 752.00 | 766.00 | 740.00 | 765.00 | 765.00 | 236,989 |
| 2023-11-02 | 737.00 | 750.00 | 727.28 | 750.00 | 750.00 | 93,552 |
| 2023-11-01 | 732.00 | 741.00 | 717.58 | 740.00 | 740.00 | 53,134 |
| 2023-10-31 | 730.00 | 732.30 | 716.00 | 718.00 | 718.00 | 88,617 |
| 2023-10-30 | 722.00 | 731.00 | 716.00 | 728.00 | 728.00 | 72,471 |
| 2023-10-27 | 730.00 | 734.62 | 717.77 | 724.00 | 724.00 | 265,513 |
| 2023-10-26 | 727.00 | 730.00 | 715.00 | 730.00 | 730.00 | 138,043 |
| 2023-10-25 | 732.00 | 745.00 | 718.88 | 730.00 | 730.00 | 87,664 |
| 2023-10-24 | 728.00 | 736.00 | 716.77 | 736.00 | 736.00 | 116,114 |
| 2023-10-23 | 742.00 | 742.00 | 727.00 | 727.00 | 727.00 | 33,368 |
| 2023-10-20 | 743.00 | 748.10 | 727.00 | 742.00 | 742.00 | 196,641 |
| 2023-10-19 | 764.00 | 764.72 | 748.00 | 748.00 | 748.00 | 42,027 |
| 2023-10-18 | 767.00 | 772.00 | 756.00 | 765.00 | 765.00 | 82,980 |
| 2023-10-17 | 766.00 | 772.00 | 763.78 | 766.00 | 766.00 | 23,393 |
| 2023-10-16 | 767.00 | 768.00 | 753.00 | 766.00 | 766.00 | 80,211 |
| 2023-10-13 | 760.00 | 765.00 | 739.95 | 765.00 | 765.00 | 260,732 |
| 2023-10-12 | 772.00 | 772.00 | 756.01 | 759.00 | 759.00 | 11,094 |
| 2023-10-11 | 763.11 | 768.75 | 761.12 | 768.00 | 768.00 | 39,983 |
| 2023-10-10 | 768.00 | 771.00 | 752.00 | 771.00 | 771.00 | 110,655 |
| 2023-10-09 | 759.00 | 760.00 | 749.10 | 758.00 | 758.00 | 90,033 |
| 2023-10-06 | 745.00 | 762.00 | 745.00 | 762.00 | 762.00 | 94,275 |
| 2023-10-05 | 746.00 | 756.00 | 742.24 | 746.00 | 746.00 | 54,817 |
| 2023-10-04 | 762.00 | 762.00 | 745.00 | 746.00 | 746.00 | 36,441 |
| 2023-10-03 | 762.00 | 769.00 | 750.05 | 754.00 | 754.00 | 55,128 |
| 2023-10-02 | 772.00 | 782.00 | 760.42 | 770.00 | 770.00 | 92,826 |
| 2023-09-29 | 776.00 | 779.00 | 768.00 | 776.00 | 776.00 | 260,489 |
| 2023-09-28 | 777.00 | 787.00 | 769.72 | 776.00 | 776.00 | 63,092 |
| 2023-09-27 | 780.00 | 786.00 | 773.00 | 785.00 | 785.00 | 55,883 |
| 2023-09-26 | 766.00 | 782.00 | 755.78 | 777.00 | 777.00 | 63,013 |
| 2023-09-25 | 770.00 | 777.80 | 761.01 | 768.00 | 768.00 | 32,204 |
| 2023-09-22 | 765.00 | 776.00 | 761.84 | 771.00 | 771.00 | 203,857 |
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.