The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 931.00 | 939.12 | 910.15 | 926.00 | 926.00 | 37,329 |
| 2023-01-03 | 939.00 | 951.00 | 918.84 | 936.00 | 936.00 | 28,535 |
| 2022-12-30 | 922.00 | 933.00 | 922.00 | 926.00 | 926.00 | 10,819 |
| 2022-12-29 | 890.00 | 933.00 | 890.00 | 933.00 | 933.00 | 16,296 |
| 2022-12-28 | 913.00 | 931.70 | 900.00 | 911.00 | 911.00 | 26,702 |
| 2022-12-23 | 930.00 | 940.00 | 923.00 | 940.00 | 940.00 | 3,805 |
| 2022-12-22 | 906.00 | 928.00 | 906.00 | 920.00 | 920.00 | 12,171 |
| 2022-12-21 | 901.00 | 922.00 | 891.00 | 919.00 | 919.00 | 49,879 |
| 2022-12-20 | 882.00 | 905.00 | 879.85 | 883.00 | 883.00 | 11,169 |
| 2022-12-19 | 898.00 | 930.00 | 881.89 | 885.00 | 885.00 | 51,700 |
| 2022-12-16 | 906.00 | 911.00 | 900.00 | 911.00 | 911.00 | 28,485 |
| 2022-12-15 | 910.00 | 912.20 | 903.00 | 908.00 | 908.00 | 21,801 |
| 2022-12-14 | 911.00 | 922.00 | 902.93 | 918.00 | 918.00 | 30,420 |
| 2022-12-13 | 911.00 | 917.12 | 896.59 | 906.00 | 906.00 | 43,758 |
| 2022-12-12 | 889.00 | 914.00 | 888.07 | 914.00 | 914.00 | 23,082 |
| 2022-12-09 | 902.00 | 920.00 | 889.00 | 889.00 | 889.00 | 11,954 |
| 2022-12-08 | 912.00 | 921.00 | 902.00 | 904.00 | 904.00 | 72,976 |
| 2022-12-07 | 927.00 | 943.25 | 908.40 | 918.00 | 918.00 | 28,616 |
| 2022-12-06 | 941.00 | 957.00 | 924.00 | 936.00 | 936.00 | 31,070 |
| 2022-12-05 | 956.00 | 963.13 | 941.00 | 956.00 | 956.00 | 19,552 |
| 2022-12-02 | 936.00 | 949.00 | 936.00 | 944.50 | 944.50 | 23,970 |
| 2022-12-01 | 946.00 | 958.00 | 931.00 | 937.00 | 937.00 | 27,540 |
| 2022-11-30 | 940.00 | 953.00 | 933.20 | 943.00 | 943.00 | 43,445 |
| 2022-11-29 | 936.00 | 948.00 | 932.00 | 933.50 | 933.50 | 26,444 |
| 2022-11-28 | 938.00 | 955.00 | 930.00 | 948.50 | 948.50 | 17,563 |
| 2022-11-25 | 936.00 | 948.00 | 933.00 | 939.00 | 939.00 | 40,598 |
| 2022-11-24 | 940.00 | 952.31 | 939.96 | 940.00 | 940.00 | 65,991 |
| 2022-11-23 | 950.00 | 963.00 | 940.00 | 940.00 | 940.00 | 30,987 |
| 2022-11-22 | 970.00 | 970.00 | 940.00 | 947.00 | 947.00 | 50,381 |
| 2022-11-21 | 970.00 | 974.79 | 954.60 | 955.00 | 955.00 | 29,630 |
| 2022-11-18 | 960.00 | 970.39 | 950.39 | 959.00 | 959.00 | 22,877 |
| 2022-11-17 | 951.00 | 984.00 | 951.00 | 959.00 | 959.00 | 37,909 |
| 2022-11-16 | 982.00 | 1,000.00 | 975.55 | 979.00 | 979.00 | 54,094 |
| 2022-11-15 | 992.00 | 1,002.00 | 980.00 | 987.00 | 987.00 | 44,704 |
| 2022-11-14 | 983.00 | 1,000.56 | 970.00 | 983.50 | 983.50 | 58,614 |
| 2022-11-11 | 983.00 | 996.00 | 967.00 | 977.00 | 977.00 | 75,176 |
| 2022-11-10 | 967.00 | 986.00 | 952.00 | 965.00 | 965.00 | 116,730 |
| 2022-11-09 | 966.00 | 967.00 | 940.50 | 967.00 | 967.00 | 14,734 |
| 2022-11-08 | 947.00 | 968.00 | 940.00 | 955.00 | 955.00 | 33,989 |
| 2022-11-07 | 961.00 | 968.65 | 949.15 | 961.00 | 961.00 | 59,841 |
| 2022-11-04 | 991.00 | 996.88 | 965.78 | 970.00 | 970.00 | 229,481 |
| 2022-11-03 | 982.00 | 1,000.00 | 968.50 | 988.00 | 988.00 | 41,840 |
| 2022-11-02 | 967.00 | 981.00 | 955.00 | 981.00 | 981.00 | 21,621 |
| 2022-11-01 | 968.00 | 981.00 | 946.68 | 980.00 | 980.00 | 22,668 |
| 2022-10-31 | 949.00 | 968.00 | 928.67 | 968.00 | 968.00 | 26,175 |
| 2022-10-28 | 935.00 | 966.70 | 915.36 | 929.00 | 929.00 | 57,502 |
| 2022-10-27 | 965.00 | 965.00 | 927.00 | 927.00 | 927.00 | 21,390 |
| 2022-10-26 | 947.00 | 966.00 | 940.07 | 966.00 | 966.00 | 10,185 |
| 2022-10-25 | 942.00 | 968.07 | 942.00 | 953.00 | 953.00 | 47,873 |
| 2022-10-24 | 951.00 | 968.00 | 922.00 | 968.00 | 968.00 | 90,893 |
| 2022-10-21 | 946.00 | 955.00 | 928.83 | 935.00 | 935.00 | 23,028 |
| 2022-10-20 | 935.00 | 950.00 | 922.00 | 950.00 | 950.00 | 38,115 |
| 2022-10-19 | 959.00 | 969.22 | 957.00 | 960.00 | 960.00 | 11,389 |
| 2022-10-18 | 959.00 | 974.00 | 948.91 | 970.00 | 970.00 | 27,045 |
| 2022-10-17 | 954.00 | 957.47 | 936.00 | 948.00 | 948.00 | 17,688 |
| 2022-10-14 | 945.00 | 971.00 | 941.16 | 952.00 | 952.00 | 46,707 |
| 2022-10-13 | 936.00 | 954.24 | 918.00 | 930.00 | 930.00 | 59,890 |
| 2022-10-12 | 936.00 | 966.00 | 936.00 | 941.00 | 941.00 | 33,962 |
| 2022-10-11 | 958.00 | 961.55 | 938.00 | 951.00 | 951.00 | 55,941 |
| 2022-10-10 | 979.00 | 995.00 | 960.97 | 971.00 | 971.00 | 52,030 |
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.