The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 906.00 | 929.00 | 906.00 | 927.00 | 927.00 | 179,056 |
| 2022-04-13 | 907.00 | 923.00 | 901.00 | 923.00 | 923.00 | 83,772 |
| 2022-04-12 | 906.00 | 927.58 | 895.55 | 920.00 | 920.00 | 89,799 |
| 2022-04-11 | 931.00 | 940.16 | 906.00 | 906.00 | 906.00 | 85,871 |
| 2022-04-08 | 943.00 | 946.00 | 932.50 | 940.00 | 940.00 | 81,471 |
| 2022-04-07 | 936.00 | 946.80 | 927.31 | 934.00 | 934.00 | 88,982 |
| 2022-04-06 | 939.00 | 940.00 | 911.00 | 929.00 | 929.00 | 107,707 |
| 2022-04-05 | 920.00 | 946.63 | 920.00 | 938.00 | 938.00 | 212,985 |
| 2022-04-04 | 909.00 | 935.00 | 903.00 | 927.00 | 927.00 | 138,794 |
| 2022-04-01 | 905.00 | 909.00 | 884.75 | 901.00 | 901.00 | 260,795 |
| 2022-03-31 | 887.00 | 900.00 | 883.45 | 898.00 | 898.00 | 193,133 |
| 2022-03-30 | 895.00 | 901.00 | 872.38 | 901.00 | 901.00 | 205,389 |
| 2022-03-29 | 886.00 | 892.00 | 870.00 | 888.00 | 888.00 | 293,183 |
| 2022-03-28 | 883.00 | 889.00 | 874.65 | 881.00 | 881.00 | 145,280 |
| 2022-03-25 | 900.00 | 901.25 | 882.00 | 882.00 | 882.00 | 44,990 |
| 2022-03-24 | 915.00 | 915.00 | 888.00 | 900.00 | 900.00 | 105,565 |
| 2022-03-23 | 900.00 | 908.62 | 886.70 | 900.00 | 900.00 | 140,751 |
| 2022-03-22 | 900.00 | 907.00 | 893.00 | 905.00 | 905.00 | 65,382 |
| 2022-03-21 | 913.00 | 922.00 | 900.00 | 900.00 | 900.00 | 82,585 |
| 2022-03-18 | 927.00 | 934.12 | 919.72 | 920.00 | 920.00 | 168,816 |
| 2022-03-17 | 930.00 | 940.00 | 920.00 | 920.00 | 920.00 | 154,302 |
| 2022-03-16 | 897.00 | 928.50 | 893.30 | 926.00 | 926.00 | 80,320 |
| 2022-03-15 | 896.00 | 906.00 | 872.00 | 882.00 | 882.00 | 44,591 |
| 2022-03-14 | 936.00 | 947.94 | 896.00 | 896.00 | 896.00 | 57,189 |
| 2022-03-11 | 927.00 | 950.00 | 920.12 | 938.00 | 938.00 | 67,429 |
| 2022-03-10 | 919.00 | 925.34 | 910.00 | 919.00 | 919.00 | 20,337 |
| 2022-03-09 | 890.00 | 920.00 | 881.99 | 920.00 | 920.00 | 36,478 |
| 2022-03-08 | 889.00 | 890.00 | 864.84 | 890.00 | 890.00 | 46,321 |
| 2022-03-07 | 890.00 | 900.85 | 852.00 | 880.00 | 880.00 | 100,894 |
| 2022-03-04 | 920.00 | 935.83 | 885.30 | 903.00 | 903.00 | 174,808 |
| 2022-03-03 | 941.00 | 951.37 | 916.00 | 919.00 | 919.00 | 262,996 |
| 2022-03-02 | 926.00 | 937.00 | 910.00 | 937.00 | 937.00 | 52,850 |
| 2022-03-01 | 924.00 | 933.00 | 917.72 | 918.00 | 918.00 | 74,114 |
| 2022-02-28 | 920.00 | 934.00 | 907.22 | 931.00 | 931.00 | 59,846 |
| 2022-02-25 | 895.00 | 920.00 | 872.37 | 920.00 | 920.00 | 48,263 |
| 2022-02-24 | 892.00 | 892.00 | 856.00 | 878.00 | 878.00 | 103,139 |
| 2022-02-23 | 910.00 | 922.00 | 896.00 | 896.00 | 896.00 | 50,809 |
| 2022-02-22 | 890.00 | 920.00 | 888.07 | 904.00 | 904.00 | 92,758 |
| 2022-02-21 | 916.00 | 930.00 | 895.00 | 910.00 | 910.00 | 87,181 |
| 2022-02-18 | 944.00 | 946.00 | 922.00 | 929.00 | 929.00 | 50,927 |
| 2022-02-17 | 957.00 | 962.85 | 937.62 | 941.00 | 941.00 | 33,359 |
| 2022-02-16 | 976.00 | 976.00 | 953.00 | 962.00 | 962.00 | 201,794 |
| 2022-02-15 | 949.00 | 967.00 | 935.92 | 961.00 | 961.00 | 130,203 |
| 2022-02-14 | 950.00 | 958.75 | 934.00 | 941.00 | 941.00 | 42,263 |
| 2022-02-11 | 971.00 | 977.38 | 955.19 | 964.00 | 964.00 | 37,584 |
| 2022-02-10 | 989.00 | 997.00 | 966.00 | 978.00 | 978.00 | 46,072 |
| 2022-02-09 | 964.00 | 996.40 | 954.00 | 990.00 | 990.00 | 74,328 |
| 2022-02-08 | 950.00 | 966.00 | 946.45 | 955.00 | 955.00 | 61,085 |
| 2022-02-07 | 948.00 | 958.08 | 926.00 | 952.00 | 952.00 | 56,298 |
| 2022-02-04 | 939.00 | 951.25 | 919.54 | 926.00 | 926.00 | 131,273 |
| 2022-02-03 | 950.00 | 962.30 | 934.05 | 935.00 | 935.00 | 77,946 |
| 2022-02-02 | 976.00 | 998.92 | 950.00 | 953.00 | 953.00 | 108,460 |
| 2022-02-01 | 939.00 | 976.09 | 937.37 | 975.00 | 975.00 | 106,028 |
| 2022-01-31 | 919.00 | 937.54 | 900.66 | 929.00 | 929.00 | 124,043 |
| 2022-01-28 | 905.00 | 922.00 | 874.85 | 891.00 | 891.00 | 151,877 |
| 2022-01-27 | 913.00 | 924.55 | 888.00 | 918.00 | 918.00 | 143,830 |
| 2022-01-26 | 920.00 | 929.41 | 905.58 | 922.00 | 922.00 | 106,577 |
| 2022-01-25 | 903.00 | 937.00 | 884.48 | 888.00 | 888.00 | 88,211 |
| 2022-01-24 | 942.00 | 959.00 | 875.56 | 876.00 | 876.00 | 204,777 |
| 2022-01-21 | 950.00 | 960.70 | 921.85 | 949.00 | 949.00 | 150,556 |
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.