The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 894.00 | 894.00 | 881.00 | 881.00 | 881.00 | 20,603 |
| 2022-07-13 | 863.00 | 891.00 | 860.10 | 888.00 | 888.00 | 23,409 |
| 2022-07-12 | 877.00 | 886.00 | 858.00 | 862.00 | 862.00 | 29,701 |
| 2022-07-11 | 889.00 | 899.50 | 878.00 | 890.00 | 890.00 | 46,888 |
| 2022-07-08 | 880.00 | 888.00 | 868.00 | 886.00 | 886.00 | 43,759 |
| 2022-07-07 | 868.00 | 881.76 | 865.30 | 877.00 | 877.00 | 46,210 |
| 2022-07-06 | 820.00 | 878.93 | 820.00 | 870.00 | 870.00 | 91,491 |
| 2022-07-05 | 829.00 | 848.00 | 821.00 | 842.00 | 842.00 | 95,297 |
| 2022-07-04 | 826.00 | 837.00 | 825.00 | 826.00 | 826.00 | 19,994 |
| 2022-07-01 | 812.00 | 834.00 | 797.00 | 828.00 | 828.00 | 24,546 |
| 2022-06-30 | 800.00 | 811.05 | 800.00 | 804.00 | 804.00 | 39,198 |
| 2022-06-29 | 818.00 | 822.23 | 808.00 | 820.00 | 820.00 | 20,638 |
| 2022-06-28 | 826.00 | 837.00 | 820.24 | 828.00 | 828.00 | 42,824 |
| 2022-06-27 | 836.00 | 840.00 | 824.41 | 828.00 | 828.00 | 73,657 |
| 2022-06-24 | 814.00 | 832.00 | 801.95 | 820.00 | 820.00 | 101,132 |
| 2022-06-23 | 800.00 | 814.00 | 799.00 | 814.00 | 814.00 | 37,506 |
| 2022-06-22 | 805.00 | 820.56 | 793.00 | 813.00 | 813.00 | 60,206 |
| 2022-06-21 | 817.00 | 830.00 | 806.54 | 816.00 | 816.00 | 44,240 |
| 2022-06-20 | 808.00 | 816.06 | 799.00 | 814.00 | 814.00 | 36,655 |
| 2022-06-17 | 750.00 | 814.00 | 750.00 | 808.00 | 808.00 | 77,002 |
| 2022-06-16 | 790.00 | 803.48 | 757.00 | 770.00 | 770.00 | 35,728 |
| 2022-06-15 | 768.00 | 805.00 | 768.00 | 797.00 | 797.00 | 29,413 |
| 2022-06-14 | 770.00 | 784.99 | 762.98 | 781.00 | 781.00 | 39,453 |
| 2022-06-13 | 785.00 | 790.00 | 759.16 | 765.00 | 765.00 | 43,934 |
| 2022-06-10 | 805.00 | 822.10 | 785.00 | 800.00 | 800.00 | 61,465 |
| 2022-06-09 | 819.00 | 827.05 | 813.75 | 822.00 | 822.00 | 51,251 |
| 2022-06-08 | 813.00 | 830.00 | 813.00 | 830.00 | 830.00 | 32,223 |
| 2022-06-07 | 816.00 | 826.53 | 810.00 | 822.00 | 822.00 | 22,787 |
| 2022-06-06 | 815.00 | 835.00 | 796.31 | 821.00 | 821.00 | 56,155 |
| 2022-06-01 | 827.00 | 827.00 | 793.00 | 801.00 | 801.00 | 30,837 |
| 2022-05-31 | 822.00 | 830.00 | 808.88 | 810.00 | 810.00 | 34,873 |
| 2022-05-30 | 819.00 | 840.00 | 814.00 | 828.00 | 828.00 | 42,842 |
| 2022-05-27 | 814.00 | 817.25 | 801.42 | 816.00 | 816.00 | 45,424 |
| 2022-05-26 | 805.00 | 814.00 | 794.35 | 808.00 | 808.00 | 23,902 |
| 2022-05-25 | 800.00 | 804.80 | 785.00 | 802.00 | 802.00 | 45,402 |
| 2022-05-24 | 822.00 | 825.00 | 783.00 | 799.00 | 799.00 | 23,983 |
| 2022-05-23 | 830.00 | 838.75 | 813.80 | 817.00 | 817.00 | 73,713 |
| 2022-05-20 | 839.00 | 840.00 | 815.32 | 818.00 | 818.00 | 492,882 |
| 2022-05-19 | 832.00 | 832.00 | 809.00 | 820.00 | 820.00 | 127,781 |
| 2022-05-18 | 833.00 | 845.80 | 826.00 | 826.00 | 826.00 | 151,166 |
| 2022-05-17 | 801.00 | 827.00 | 795.04 | 824.00 | 824.00 | 170,395 |
| 2022-05-16 | 790.00 | 804.00 | 780.00 | 792.00 | 792.00 | 93,899 |
| 2022-05-13 | 757.00 | 782.00 | 749.63 | 782.00 | 782.00 | 125,758 |
| 2022-05-12 | 745.00 | 762.18 | 722.37 | 754.00 | 754.00 | 87,394 |
| 2022-05-11 | 770.00 | 774.00 | 750.00 | 760.00 | 760.00 | 126,074 |
| 2022-05-10 | 755.00 | 774.00 | 748.05 | 753.00 | 753.00 | 64,233 |
| 2022-05-09 | 801.00 | 804.52 | 759.27 | 764.00 | 764.00 | 95,084 |
| 2022-05-06 | 836.00 | 842.60 | 784.00 | 797.00 | 797.00 | 104,981 |
| 2022-05-05 | 847.00 | 854.75 | 828.00 | 830.00 | 830.00 | 60,526 |
| 2022-05-04 | 843.00 | 852.73 | 820.00 | 827.00 | 827.00 | 66,914 |
| 2022-05-03 | 856.00 | 868.19 | 846.31 | 859.00 | 859.00 | 50,552 |
| 2022-04-29 | 862.00 | 865.22 | 845.00 | 846.00 | 846.00 | 43,989 |
| 2022-04-28 | 867.00 | 867.22 | 843.90 | 846.00 | 846.00 | 90,440 |
| 2022-04-27 | 874.00 | 880.40 | 862.00 | 867.00 | 867.00 | 72,573 |
| 2022-04-26 | 890.00 | 896.41 | 871.00 | 875.00 | 875.00 | 69,573 |
| 2022-04-25 | 863.00 | 886.00 | 861.00 | 880.00 | 880.00 | 52,207 |
| 2022-04-22 | 885.00 | 896.00 | 872.00 | 875.00 | 875.00 | 103,315 |
| 2022-04-21 | 894.00 | 901.85 | 886.00 | 889.00 | 889.00 | 152,139 |
| 2022-04-20 | 901.00 | 906.98 | 888.25 | 890.00 | 890.00 | 35,206 |
| 2022-04-19 | 918.00 | 929.88 | 885.00 | 906.00 | 906.00 | 44,996 |
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.