The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 988.00 | 1,003.31 | 983.63 | 995.00 | 995.00 | 24,172 |
| 2022-10-06 | 978.00 | 994.00 | 967.00 | 994.00 | 994.00 | 22,487 |
| 2022-10-05 | 983.00 | 995.00 | 964.00 | 977.00 | 977.00 | 40,237 |
| 2022-10-04 | 979.00 | 987.00 | 957.38 | 978.00 | 978.00 | 39,574 |
| 2022-10-03 | 980.00 | 994.56 | 957.00 | 965.00 | 965.00 | 25,664 |
| 2022-09-30 | 960.00 | 998.00 | 958.60 | 994.00 | 994.00 | 147,967 |
| 2022-09-29 | 985.00 | 995.00 | 951.00 | 984.00 | 984.00 | 121,411 |
| 2022-09-28 | 970.00 | 990.00 | 947.38 | 990.00 | 990.00 | 93,446 |
| 2022-09-27 | 954.00 | 970.00 | 947.14 | 968.00 | 968.00 | 39,662 |
| 2022-09-26 | 959.00 | 973.00 | 934.69 | 961.00 | 961.00 | 35,830 |
| 2022-09-23 | 943.00 | 956.00 | 936.49 | 956.00 | 956.00 | 80,979 |
| 2022-09-22 | 962.00 | 977.00 | 936.00 | 938.00 | 938.00 | 95,956 |
| 2022-09-21 | 973.00 | 987.00 | 965.10 | 972.00 | 972.00 | 24,678 |
| 2022-09-20 | 999.00 | 999.00 | 967.31 | 976.00 | 976.00 | 32,277 |
| 2022-09-16 | 996.00 | 1,008.00 | 980.21 | 985.00 | 985.00 | 173,473 |
| 2022-09-15 | 1,014.00 | 1,014.00 | 993.00 | 1,002.00 | 1,002.00 | 30,593 |
| 2022-09-14 | 991.00 | 1,006.79 | 977.00 | 996.00 | 996.00 | 36,009 |
| 2022-09-13 | 1,022.00 | 1,031.70 | 998.00 | 998.00 | 998.00 | 48,420 |
| 2022-09-12 | 1,034.00 | 1,046.00 | 1,015.65 | 1,022.00 | 1,022.00 | 42,767 |
| 2022-09-09 | 1,020.00 | 1,048.00 | 1,012.00 | 1,046.00 | 1,046.00 | 132,505 |
| 2022-09-08 | 1,004.00 | 1,038.00 | 990.00 | 1,038.00 | 1,038.00 | 140,391 |
| 2022-09-07 | 1,010.00 | 1,010.00 | 984.00 | 994.00 | 994.00 | 20,687 |
| 2022-09-06 | 999.00 | 1,013.25 | 992.00 | 992.00 | 992.00 | 38,409 |
| 2022-09-05 | 998.00 | 1,015.25 | 995.00 | 997.00 | 997.00 | 17,362 |
| 2022-09-02 | 972.00 | 1,018.00 | 956.45 | 1,018.00 | 1,018.00 | 346,028 |
| 2022-09-01 | 961.00 | 974.80 | 950.00 | 969.00 | 969.00 | 77,874 |
| 2022-08-31 | 980.00 | 995.01 | 968.00 | 969.00 | 969.00 | 62,719 |
| 2022-08-30 | 1,000.00 | 1,000.00 | 974.00 | 974.00 | 974.00 | 54,226 |
| 2022-08-26 | 997.00 | 1,008.00 | 991.00 | 998.00 | 998.00 | 253,106 |
| 2022-08-25 | 1,004.00 | 1,018.00 | 996.06 | 1,006.00 | 1,006.00 | 72,029 |
| 2022-08-24 | 980.00 | 1,006.00 | 966.00 | 1,006.00 | 1,006.00 | 96,687 |
| 2022-08-23 | 970.00 | 998.00 | 961.00 | 974.00 | 974.00 | 45,319 |
| 2022-08-22 | 980.00 | 998.00 | 971.34 | 987.00 | 987.00 | 81,514 |
| 2022-08-19 | 972.00 | 991.19 | 962.21 | 988.00 | 988.00 | 135,581 |
| 2022-08-18 | 971.00 | 975.00 | 959.30 | 975.00 | 975.00 | 32,101 |
| 2022-08-17 | 1,000.00 | 1,007.60 | 966.00 | 966.00 | 966.00 | 51,775 |
| 2022-08-16 | 998.00 | 1,015.39 | 983.83 | 994.00 | 994.00 | 53,575 |
| 2022-08-15 | 981.00 | 999.00 | 971.68 | 999.00 | 999.00 | 61,973 |
| 2022-08-12 | 979.00 | 988.00 | 969.80 | 980.00 | 980.00 | 201,398 |
| 2022-08-11 | 950.00 | 981.00 | 950.00 | 981.00 | 981.00 | 225,563 |
| 2022-08-10 | 940.00 | 961.00 | 940.00 | 961.00 | 961.00 | 166,218 |
| 2022-08-09 | 962.00 | 966.00 | 948.00 | 954.00 | 954.00 | 32,971 |
| 2022-08-08 | 935.00 | 963.88 | 930.99 | 954.00 | 954.00 | 76,898 |
| 2022-08-05 | 895.00 | 927.00 | 882.26 | 916.00 | 916.00 | 38,394 |
| 2022-08-04 | 877.00 | 894.36 | 852.00 | 890.00 | 890.00 | 31,906 |
| 2022-08-03 | 846.00 | 876.00 | 839.51 | 866.00 | 866.00 | 148,333 |
| 2022-08-02 | 860.00 | 860.00 | 832.06 | 844.00 | 844.00 | 50,821 |
| 2022-08-01 | 858.00 | 863.50 | 842.24 | 849.00 | 849.00 | 103,969 |
| 2022-07-29 | 866.00 | 868.00 | 850.00 | 850.00 | 850.00 | 49,348 |
| 2022-07-28 | 860.00 | 875.43 | 859.00 | 866.00 | 866.00 | 34,574 |
| 2022-07-27 | 862.00 | 880.00 | 862.00 | 870.00 | 870.00 | 30,317 |
| 2022-07-26 | 871.00 | 875.00 | 850.00 | 865.00 | 865.00 | 90,001 |
| 2022-07-25 | 886.00 | 886.00 | 859.88 | 873.00 | 873.00 | 77,630 |
| 2022-07-22 | 909.00 | 909.00 | 873.00 | 889.00 | 889.00 | 114,040 |
| 2022-07-21 | 892.00 | 896.00 | 887.00 | 894.00 | 894.00 | 156,410 |
| 2022-07-20 | 879.00 | 895.00 | 867.00 | 895.00 | 895.00 | 25,624 |
| 2022-07-19 | 879.00 | 879.00 | 846.37 | 878.00 | 878.00 | 108,855 |
| 2022-07-18 | 880.00 | 899.00 | 878.00 | 882.00 | 882.00 | 234,006 |
| 2022-07-15 | 883.00 | 887.64 | 879.00 | 882.00 | 882.00 | 71,159 |
| 2022-07-14 | 894.00 | 894.00 | 881.00 | 881.00 | 881.00 | 20,603 |
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.