The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 801.00 | 809.00 | 800.00 | 809.00 | 809.00 | 77,108 |
| 2023-06-27 | 797.00 | 800.00 | 786.00 | 800.00 | 800.00 | 72,053 |
| 2023-06-26 | 806.00 | 818.40 | 793.00 | 793.00 | 793.00 | 25,845 |
| 2023-06-23 | 811.00 | 828.38 | 807.66 | 813.00 | 813.00 | 174,670 |
| 2023-06-22 | 817.00 | 831.00 | 813.00 | 823.00 | 823.00 | 54,993 |
| 2023-06-21 | 823.00 | 837.87 | 812.00 | 834.00 | 834.00 | 154,475 |
| 2023-06-20 | 842.00 | 844.95 | 830.28 | 833.00 | 833.00 | 64,195 |
| 2023-06-19 | 841.00 | 844.07 | 828.00 | 828.00 | 828.00 | 39,351 |
| 2023-06-16 | 855.00 | 858.75 | 841.00 | 848.00 | 848.00 | 178,345 |
| 2023-06-15 | 879.00 | 879.75 | 837.66 | 853.00 | 853.00 | 99,927 |
| 2023-06-14 | 873.00 | 880.00 | 862.00 | 880.00 | 880.00 | 73,549 |
| 2023-06-13 | 860.00 | 874.00 | 851.00 | 874.00 | 874.00 | 85,547 |
| 2023-06-12 | 849.00 | 881.00 | 841.00 | 869.00 | 869.00 | 53,836 |
| 2023-06-09 | 859.00 | 868.00 | 846.00 | 852.00 | 852.00 | 226,281 |
| 2023-06-08 | 866.00 | 866.00 | 842.10 | 857.00 | 857.00 | 18,050 |
| 2023-06-07 | 873.00 | 873.00 | 852.00 | 865.00 | 865.00 | 91,088 |
| 2023-06-06 | 866.00 | 873.00 | 857.71 | 873.00 | 873.00 | 72,253 |
| 2023-06-05 | 849.00 | 867.00 | 838.92 | 867.00 | 867.00 | 134,016 |
| 2023-06-02 | 839.00 | 843.00 | 828.88 | 843.00 | 843.00 | 132,427 |
| 2023-06-01 | 825.00 | 835.00 | 818.00 | 835.00 | 835.00 | 47,950 |
| 2023-05-31 | 820.00 | 832.00 | 818.90 | 826.00 | 826.00 | 42,529 |
| 2023-05-30 | 835.00 | 847.60 | 816.20 | 822.00 | 822.00 | 48,935 |
| 2023-05-26 | 822.00 | 843.00 | 822.00 | 834.00 | 834.00 | 162,651 |
| 2023-05-25 | 850.00 | 850.45 | 834.00 | 837.00 | 837.00 | 48,900 |
| 2023-05-24 | 854.00 | 860.00 | 843.00 | 849.00 | 849.00 | 63,360 |
| 2023-05-23 | 853.00 | 873.00 | 845.00 | 866.00 | 866.00 | 45,648 |
| 2023-05-22 | 837.00 | 862.00 | 835.00 | 862.00 | 862.00 | 60,485 |
| 2023-05-19 | 835.00 | 841.60 | 830.48 | 840.00 | 840.00 | 207,975 |
| 2023-05-18 | 838.00 | 844.00 | 829.07 | 835.00 | 835.00 | 128,559 |
| 2023-05-17 | 841.00 | 845.00 | 829.00 | 833.00 | 833.00 | 28,655 |
| 2023-05-16 | 852.00 | 858.00 | 831.15 | 842.00 | 842.00 | 60,488 |
| 2023-05-15 | 844.00 | 859.00 | 830.00 | 858.00 | 858.00 | 97,209 |
| 2023-05-12 | 835.00 | 841.08 | 828.05 | 840.00 | 840.00 | 206,204 |
| 2023-05-11 | 832.00 | 838.80 | 827.00 | 834.00 | 834.00 | 99,923 |
| 2023-05-10 | 832.00 | 843.00 | 830.00 | 833.00 | 833.00 | 31,432 |
| 2023-05-09 | 823.00 | 833.00 | 817.12 | 833.00 | 833.00 | 86,958 |
| 2023-05-05 | 791.00 | 829.00 | 791.00 | 827.00 | 827.00 | 140,771 |
| 2023-05-04 | 799.00 | 811.00 | 799.00 | 811.00 | 811.00 | 76,176 |
| 2023-05-03 | 800.00 | 808.00 | 795.20 | 804.00 | 804.00 | 25,714 |
| 2023-05-02 | 792.00 | 814.33 | 781.35 | 798.00 | 798.00 | 41,273 |
| 2023-04-28 | 775.00 | 789.00 | 769.00 | 787.00 | 787.00 | 280,361 |
| 2023-04-27 | 782.00 | 785.43 | 765.00 | 772.00 | 772.00 | 107,846 |
| 2023-04-26 | 790.00 | 790.00 | 769.44 | 772.00 | 772.00 | 37,629 |
| 2023-04-25 | 794.00 | 799.00 | 788.36 | 797.00 | 797.00 | 64,600 |
| 2023-04-24 | 801.00 | 802.00 | 788.00 | 796.00 | 796.00 | 146,174 |
| 2023-04-21 | 789.00 | 807.00 | 787.20 | 807.00 | 807.00 | 221,619 |
| 2023-04-20 | 789.00 | 796.00 | 783.05 | 795.00 | 795.00 | 61,010 |
| 2023-04-19 | 777.00 | 795.00 | 771.00 | 795.00 | 795.00 | 112,404 |
| 2023-04-18 | 768.00 | 793.00 | 768.00 | 776.00 | 776.00 | 144,417 |
| 2023-04-17 | 767.00 | 785.00 | 745.40 | 784.00 | 784.00 | 69,914 |
| 2023-04-14 | 760.00 | 767.00 | 757.00 | 763.00 | 763.00 | 254,330 |
| 2023-04-13 | 749.00 | 765.00 | 745.66 | 759.00 | 759.00 | 34,874 |
| 2023-04-12 | 760.00 | 769.00 | 754.00 | 754.00 | 754.00 | 55,462 |
| 2023-04-11 | 751.00 | 766.00 | 751.00 | 755.00 | 755.00 | 59,596 |
| 2023-04-06 | 751.00 | 766.00 | 750.20 | 758.00 | 758.00 | 64,920 |
| 2023-04-05 | 760.00 | 762.00 | 749.00 | 754.00 | 754.00 | 127,862 |
| 2023-04-04 | 773.00 | 780.00 | 752.00 | 755.00 | 755.00 | 93,920 |
| 2023-04-03 | 780.00 | 785.00 | 768.30 | 774.00 | 774.00 | 95,261 |
| 2023-03-31 | 773.00 | 783.00 | 766.13 | 783.00 | 783.00 | 373,589 |
| 2023-03-30 | 788.00 | 793.00 | 770.06 | 774.00 | 774.00 | 45,016 |
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.