The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 774.00 | 785.00 | 764.07 | 768.00 | 768.00 | 61,374 |
| 2023-09-20 | 784.00 | 787.10 | 780.00 | 780.00 | 780.00 | 86,191 |
| 2023-09-19 | 780.00 | 793.00 | 779.48 | 790.00 | 790.00 | 72,785 |
| 2023-09-18 | 791.00 | 803.00 | 777.00 | 777.00 | 777.00 | 57,044 |
| 2023-09-15 | 802.00 | 802.00 | 788.00 | 795.00 | 795.00 | 157,167 |
| 2023-09-14 | 790.00 | 800.00 | 777.96 | 800.00 | 800.00 | 59,656 |
| 2023-09-13 | 792.00 | 797.00 | 786.99 | 797.00 | 797.00 | 65,133 |
| 2023-09-12 | 787.00 | 794.00 | 783.14 | 794.00 | 794.00 | 61,709 |
| 2023-09-11 | 789.00 | 801.58 | 782.39 | 792.00 | 792.00 | 61,019 |
| 2023-09-08 | 785.00 | 795.00 | 780.96 | 795.00 | 795.00 | 240,217 |
| 2023-09-07 | 781.00 | 788.14 | 779.00 | 785.00 | 785.00 | 46,825 |
| 2023-09-06 | 788.00 | 788.76 | 776.00 | 784.00 | 784.00 | 191,429 |
| 2023-09-05 | 796.00 | 800.00 | 780.38 | 799.00 | 799.00 | 60,104 |
| 2023-09-04 | 784.00 | 800.46 | 784.00 | 793.00 | 793.00 | 23,770 |
| 2023-09-01 | 786.00 | 802.00 | 773.35 | 802.00 | 802.00 | 70,419 |
| 2023-08-31 | 792.00 | 792.00 | 779.00 | 785.00 | 785.00 | 63,419 |
| 2023-08-30 | 791.00 | 796.24 | 772.63 | 784.00 | 784.00 | 33,832 |
| 2023-08-29 | 785.00 | 797.00 | 780.00 | 787.00 | 787.00 | 33,258 |
| 2023-08-25 | 770.00 | 778.43 | 769.30 | 777.00 | 777.00 | 113,267 |
| 2023-08-24 | 774.00 | 779.00 | 768.25 | 779.00 | 779.00 | 36,715 |
| 2023-08-23 | 768.00 | 780.00 | 768.00 | 776.00 | 776.00 | 48,563 |
| 2023-08-22 | 759.00 | 773.00 | 758.38 | 770.00 | 770.00 | 112,335 |
| 2023-08-21 | 761.00 | 763.00 | 753.84 | 763.00 | 763.00 | 44,281 |
| 2023-08-18 | 755.00 | 767.50 | 747.33 | 760.00 | 760.00 | 214,707 |
| 2023-08-17 | 766.00 | 784.00 | 755.54 | 760.00 | 760.00 | 82,377 |
| 2023-08-16 | 785.00 | 786.00 | 769.00 | 774.00 | 774.00 | 86,487 |
| 2023-08-15 | 773.00 | 788.00 | 771.00 | 786.00 | 786.00 | 25,479 |
| 2023-08-14 | 787.00 | 787.00 | 775.65 | 785.00 | 785.00 | 69,017 |
| 2023-08-11 | 785.00 | 793.00 | 773.00 | 784.00 | 784.00 | 136,197 |
| 2023-08-10 | 781.00 | 788.00 | 771.00 | 788.00 | 788.00 | 28,891 |
| 2023-08-09 | 782.00 | 782.48 | 767.60 | 778.00 | 778.00 | 58,132 |
| 2023-08-08 | 771.00 | 779.00 | 766.25 | 778.00 | 778.00 | 27,175 |
| 2023-08-07 | 790.00 | 791.60 | 760.66 | 774.00 | 774.00 | 81,138 |
| 2023-08-04 | 790.00 | 792.00 | 775.88 | 792.00 | 792.00 | 358,340 |
| 2023-08-03 | 791.00 | 796.46 | 781.64 | 788.00 | 788.00 | 191,028 |
| 2023-08-02 | 798.00 | 798.00 | 781.06 | 792.00 | 792.00 | 90,232 |
| 2023-08-01 | 799.00 | 810.00 | 787.00 | 797.00 | 797.00 | 128,819 |
| 2023-07-31 | 792.00 | 798.20 | 783.00 | 798.00 | 798.00 | 90,984 |
| 2023-07-28 | 778.00 | 792.00 | 770.70 | 792.00 | 792.00 | 240,065 |
| 2023-07-27 | 798.00 | 803.00 | 771.20 | 778.00 | 778.00 | 118,108 |
| 2023-07-26 | 791.00 | 801.00 | 788.00 | 796.00 | 796.00 | 283,437 |
| 2023-07-25 | 801.00 | 812.04 | 795.77 | 802.00 | 802.00 | 90,092 |
| 2023-07-24 | 813.00 | 827.00 | 805.00 | 805.00 | 805.00 | 78,240 |
| 2023-07-21 | 797.00 | 819.00 | 797.00 | 819.00 | 819.00 | 63,689 |
| 2023-07-20 | 797.00 | 820.00 | 797.00 | 820.00 | 820.00 | 62,078 |
| 2023-07-19 | 804.00 | 819.00 | 800.35 | 813.00 | 813.00 | 51,531 |
| 2023-07-18 | 805.00 | 810.00 | 800.99 | 805.00 | 805.00 | 10,343 |
| 2023-07-17 | 801.00 | 811.24 | 789.80 | 808.00 | 808.00 | 31,006 |
| 2023-07-14 | 801.00 | 806.58 | 787.00 | 800.00 | 800.00 | 99,516 |
| 2023-07-13 | 803.00 | 806.00 | 788.70 | 801.00 | 801.00 | 35,761 |
| 2023-07-12 | 816.00 | 816.00 | 794.78 | 804.00 | 804.00 | 44,527 |
| 2023-07-11 | 803.00 | 803.00 | 787.57 | 803.00 | 803.00 | 38,410 |
| 2023-07-10 | 799.00 | 803.00 | 788.00 | 801.00 | 801.00 | 76,513 |
| 2023-07-07 | 799.00 | 803.00 | 794.08 | 800.00 | 800.00 | 83,456 |
| 2023-07-06 | 806.00 | 809.12 | 785.98 | 793.50 | 793.50 | 22,276 |
| 2023-07-05 | 806.00 | 812.00 | 800.00 | 810.00 | 810.00 | 28,949 |
| 2023-07-04 | 800.00 | 809.14 | 796.37 | 801.00 | 801.00 | 45,267 |
| 2023-07-03 | 804.00 | 812.00 | 796.38 | 800.00 | 800.00 | 46,235 |
| 2023-06-30 | 804.00 | 808.00 | 795.06 | 805.00 | 805.00 | 105,665 |
| 2023-06-29 | 805.00 | 812.00 | 799.45 | 812.00 | 812.00 | 64,933 |
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.