The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 782.00 | 785.50 | 775.54 | 785.00 | 785.00 | 103,324 |
| 2023-03-28 | 786.00 | 791.34 | 775.39 | 781.00 | 781.00 | 72,394 |
| 2023-03-27 | 796.00 | 805.50 | 781.82 | 794.00 | 794.00 | 86,717 |
| 2023-03-24 | 805.00 | 805.00 | 776.00 | 789.00 | 789.00 | 178,210 |
| 2023-03-23 | 781.00 | 794.00 | 776.00 | 784.00 | 784.00 | 83,093 |
| 2023-03-22 | 798.00 | 820.00 | 790.00 | 795.00 | 795.00 | 48,466 |
| 2023-03-21 | 814.00 | 817.45 | 793.60 | 811.00 | 811.00 | 38,861 |
| 2023-03-20 | 807.00 | 812.38 | 794.66 | 806.00 | 806.00 | 60,171 |
| 2023-03-17 | 832.00 | 839.00 | 801.00 | 807.00 | 807.00 | 106,115 |
| 2023-03-16 | 834.00 | 840.09 | 824.00 | 838.00 | 838.00 | 102,424 |
| 2023-03-15 | 837.00 | 859.00 | 831.13 | 834.00 | 834.00 | 32,410 |
| 2023-03-14 | 847.00 | 853.50 | 837.00 | 837.00 | 837.00 | 43,745 |
| 2023-03-13 | 860.00 | 860.00 | 824.00 | 840.00 | 840.00 | 487,488 |
| 2023-03-10 | 901.00 | 901.00 | 849.44 | 860.00 | 860.00 | 418,723 |
| 2023-03-09 | 924.00 | 925.30 | 904.00 | 904.00 | 904.00 | 98,669 |
| 2023-03-08 | 924.00 | 929.20 | 920.00 | 924.00 | 924.00 | 110,250 |
| 2023-03-07 | 913.00 | 932.00 | 911.93 | 932.00 | 932.00 | 70,597 |
| 2023-03-06 | 931.00 | 951.03 | 911.00 | 919.00 | 919.00 | 142,121 |
| 2023-03-03 | 932.00 | 934.16 | 921.09 | 931.00 | 931.00 | 108,851 |
| 2023-03-02 | 927.00 | 938.00 | 924.09 | 929.00 | 929.00 | 38,666 |
| 2023-03-01 | 920.00 | 949.00 | 915.57 | 930.00 | 930.00 | 53,298 |
| 2023-02-28 | 940.00 | 941.00 | 905.00 | 910.00 | 910.00 | 30,897 |
| 2023-02-27 | 910.00 | 924.06 | 910.00 | 919.00 | 919.00 | 33,596 |
| 2023-02-24 | 926.00 | 928.10 | 916.35 | 927.00 | 927.00 | 200,388 |
| 2023-02-23 | 928.00 | 932.00 | 922.00 | 932.00 | 932.00 | 63,380 |
| 2023-02-22 | 926.00 | 932.00 | 918.00 | 925.00 | 925.00 | 36,151 |
| 2023-02-21 | 935.00 | 946.80 | 920.95 | 930.00 | 930.00 | 54,439 |
| 2023-02-20 | 942.00 | 960.00 | 937.40 | 944.00 | 944.00 | 40,701 |
| 2023-02-17 | 941.00 | 951.00 | 932.78 | 947.00 | 947.00 | 220,686 |
| 2023-02-16 | 955.00 | 957.20 | 938.78 | 950.00 | 950.00 | 78,305 |
| 2023-02-15 | 939.00 | 957.00 | 933.00 | 950.00 | 950.00 | 82,817 |
| 2023-02-14 | 934.00 | 948.00 | 930.20 | 939.00 | 939.00 | 127,449 |
| 2023-02-13 | 952.00 | 954.00 | 930.00 | 947.00 | 947.00 | 105,632 |
| 2023-02-10 | 951.00 | 951.91 | 933.00 | 948.00 | 948.00 | 288,310 |
| 2023-02-09 | 950.00 | 962.00 | 946.56 | 957.00 | 957.00 | 79,101 |
| 2023-02-08 | 965.00 | 974.08 | 956.12 | 965.00 | 965.00 | 84,065 |
| 2023-02-07 | 968.00 | 977.82 | 960.00 | 961.50 | 961.50 | 34,444 |
| 2023-02-06 | 968.00 | 979.42 | 954.22 | 979.00 | 979.00 | 64,862 |
| 2023-02-03 | 966.00 | 978.00 | 946.00 | 977.00 | 977.00 | 28,489 |
| 2023-02-02 | 955.00 | 966.00 | 946.00 | 957.50 | 957.50 | 26,849 |
| 2023-02-01 | 948.00 | 960.32 | 940.19 | 949.00 | 949.00 | 13,732 |
| 2023-01-31 | 938.00 | 964.00 | 931.59 | 952.00 | 952.00 | 64,090 |
| 2023-01-30 | 948.00 | 963.00 | 941.00 | 941.00 | 941.00 | 14,397 |
| 2023-01-27 | 955.00 | 966.00 | 933.58 | 966.00 | 966.00 | 118,999 |
| 2023-01-26 | 950.00 | 955.00 | 934.50 | 950.00 | 950.00 | 67,914 |
| 2023-01-25 | 949.00 | 949.00 | 928.00 | 947.00 | 947.00 | 60,068 |
| 2023-01-24 | 927.00 | 944.06 | 915.40 | 935.00 | 935.00 | 40,880 |
| 2023-01-23 | 915.00 | 933.25 | 910.00 | 920.00 | 920.00 | 59,969 |
| 2023-01-20 | 912.00 | 936.05 | 908.54 | 916.00 | 916.00 | 93,623 |
| 2023-01-19 | 923.00 | 934.28 | 908.70 | 912.00 | 912.00 | 51,948 |
| 2023-01-18 | 929.00 | 956.00 | 920.54 | 930.00 | 930.00 | 62,236 |
| 2023-01-17 | 941.00 | 950.10 | 933.44 | 944.00 | 944.00 | 76,558 |
| 2023-01-16 | 950.00 | 960.00 | 938.00 | 943.00 | 943.00 | 25,103 |
| 2023-01-13 | 926.00 | 958.00 | 919.05 | 952.00 | 952.00 | 251,561 |
| 2023-01-12 | 922.00 | 924.71 | 907.99 | 915.00 | 915.00 | 43,219 |
| 2023-01-11 | 926.00 | 926.00 | 903.10 | 920.00 | 920.00 | 365,749 |
| 2023-01-10 | 901.00 | 916.00 | 890.00 | 911.00 | 911.00 | 44,165 |
| 2023-01-09 | 918.00 | 938.00 | 898.43 | 902.00 | 902.00 | 37,042 |
| 2023-01-06 | 920.00 | 934.00 | 908.00 | 926.00 | 926.00 | 57,429 |
| 2023-01-05 | 921.00 | 934.32 | 918.20 | 923.00 | 923.00 | 55,105 |
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.