The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 931.00 | 975.00 | 931.00 | 960.00 | 960.00 | 103,597 |
| 2022-01-19 | 958.00 | 972.00 | 934.41 | 945.00 | 945.00 | 104,081 |
| 2022-01-18 | 1,000.00 | 1,008.00 | 970.00 | 984.00 | 984.00 | 54,680 |
| 2022-01-17 | 990.00 | 1,010.00 | 978.24 | 992.00 | 992.00 | 90,252 |
| 2022-01-14 | 995.00 | 1,008.00 | 962.03 | 978.00 | 978.00 | 179,303 |
| 2022-01-13 | 1,054.00 | 1,054.00 | 993.25 | 1,000.00 | 1,000.00 | 99,413 |
| 2022-01-12 | 1,048.00 | 1,058.00 | 1,027.60 | 1,038.00 | 1,038.00 | 81,683 |
| 2022-01-11 | 1,050.00 | 1,066.00 | 1,036.48 | 1,048.00 | 1,048.00 | 94,979 |
| 2022-01-10 | 1,054.00 | 1,086.51 | 1,028.41 | 1,044.00 | 1,044.00 | 126,243 |
| 2022-01-07 | 1,106.00 | 1,106.00 | 1,066.00 | 1,066.00 | 1,066.00 | 118,071 |
| 2022-01-06 | 1,128.00 | 1,129.80 | 1,072.55 | 1,094.00 | 1,094.00 | 159,574 |
| 2022-01-05 | 1,162.00 | 1,178.37 | 1,126.00 | 1,126.00 | 1,126.00 | 180,957 |
| 2022-01-04 | 1,210.00 | 1,210.00 | 1,161.00 | 1,166.00 | 1,166.00 | 168,175 |
| 2021-12-31 | 1,168.00 | 1,189.38 | 1,159.56 | 1,188.00 | 1,188.00 | 8,103 |
| 2021-12-30 | 1,146.00 | 1,186.00 | 1,142.00 | 1,186.00 | 1,186.00 | 133,796 |
| 2021-12-29 | 1,186.00 | 1,209.52 | 1,136.89 | 1,158.00 | 1,158.00 | 82,448 |
| 2021-12-24 | 1,216.00 | 1,217.60 | 1,193.48 | 1,214.00 | 1,214.00 | 18,921 |
| 2021-12-23 | 1,196.00 | 1,208.00 | 1,191.15 | 1,200.00 | 1,200.00 | 26,657 |
| 2021-12-22 | 1,188.00 | 1,210.00 | 1,183.82 | 1,204.00 | 1,204.00 | 33,540 |
| 2021-12-21 | 1,176.00 | 1,198.00 | 1,164.94 | 1,198.00 | 1,198.00 | 44,619 |
| 2021-12-20 | 1,170.00 | 1,186.50 | 1,156.00 | 1,162.00 | 1,162.00 | 46,075 |
| 2021-12-17 | 1,160.00 | 1,188.00 | 1,136.00 | 1,188.00 | 1,188.00 | 52,346 |
| 2021-12-16 | 1,160.00 | 1,182.00 | 1,148.00 | 1,180.00 | 1,180.00 | 61,715 |
| 2021-12-15 | 1,148.00 | 1,154.00 | 1,132.40 | 1,140.00 | 1,140.00 | 54,673 |
| 2021-12-14 | 1,170.00 | 1,186.00 | 1,149.70 | 1,150.00 | 1,150.00 | 45,703 |
| 2021-12-13 | 1,162.00 | 1,190.00 | 1,156.00 | 1,156.00 | 1,156.00 | 54,130 |
| 2021-12-10 | 1,186.00 | 1,198.80 | 1,162.58 | 1,172.00 | 1,172.00 | 96,588 |
| 2021-12-09 | 1,184.00 | 1,213.62 | 1,171.18 | 1,184.00 | 1,184.00 | 189,042 |
| 2021-12-08 | 1,166.00 | 1,172.00 | 1,135.49 | 1,170.00 | 1,170.00 | 29,355 |
| 2021-12-07 | 1,090.00 | 1,154.00 | 1,090.00 | 1,142.00 | 1,142.00 | 86,637 |
| 2021-12-06 | 1,130.00 | 1,138.20 | 1,085.78 | 1,100.00 | 1,100.00 | 78,949 |
| 2021-12-03 | 1,150.00 | 1,162.00 | 1,126.00 | 1,126.00 | 1,126.00 | 53,779 |
| 2021-12-02 | 1,172.00 | 1,190.00 | 1,141.26 | 1,148.00 | 1,148.00 | 62,969 |
| 2021-12-01 | 1,168.00 | 1,192.20 | 1,165.36 | 1,190.00 | 1,190.00 | 43,792 |
| 2021-11-30 | 1,170.00 | 1,183.32 | 1,143.61 | 1,160.00 | 1,160.00 | 67,089 |
| 2021-11-29 | 1,178.00 | 1,201.48 | 1,164.00 | 1,170.00 | 1,170.00 | 42,982 |
| 2021-11-26 | 1,194.00 | 1,199.80 | 1,174.00 | 1,184.00 | 1,184.00 | 36,804 |
| 2021-11-25 | 1,212.00 | 1,216.00 | 1,190.16 | 1,208.00 | 1,208.00 | 28,630 |
| 2021-11-24 | 1,176.00 | 1,187.24 | 1,166.00 | 1,184.00 | 1,184.00 | 79,932 |
| 2021-11-23 | 1,198.00 | 1,198.00 | 1,162.00 | 1,168.00 | 1,168.00 | 73,331 |
| 2021-11-22 | 1,200.00 | 1,214.00 | 1,190.13 | 1,198.00 | 1,198.00 | 67,977 |
| 2021-11-19 | 1,216.00 | 1,244.00 | 1,200.00 | 1,202.00 | 1,202.00 | 278,984 |
| 2021-11-18 | 1,206.00 | 1,245.00 | 1,206.00 | 1,226.00 | 1,226.00 | 66,652 |
| 2021-11-17 | 1,222.00 | 1,230.03 | 1,212.00 | 1,222.00 | 1,222.00 | 63,512 |
| 2021-11-16 | 1,214.00 | 1,226.53 | 1,210.00 | 1,226.00 | 1,226.00 | 66,509 |
| 2021-11-15 | 1,202.00 | 1,226.00 | 1,202.00 | 1,226.00 | 1,226.00 | 53,958 |
| 2021-11-12 | 1,206.00 | 1,220.00 | 1,200.00 | 1,214.00 | 1,214.00 | 37,314 |
| 2021-11-11 | 1,222.00 | 1,238.00 | 1,210.00 | 1,210.00 | 1,210.00 | 325,181 |
| 2021-11-10 | 1,226.00 | 1,234.00 | 1,218.00 | 1,230.00 | 1,230.00 | 116,233 |
| 2021-11-09 | 1,228.00 | 1,232.00 | 1,217.00 | 1,232.00 | 1,232.00 | 363,427 |
| 2021-11-08 | 1,226.00 | 1,234.00 | 1,212.75 | 1,230.00 | 1,230.00 | 77,551 |
| 2021-11-05 | 1,258.00 | 1,270.68 | 1,226.00 | 1,226.00 | 1,226.00 | 66,585 |
| 2021-11-04 | 1,254.00 | 1,265.20 | 1,241.30 | 1,244.00 | 1,244.00 | 103,925 |
| 2021-11-03 | 1,234.00 | 1,249.58 | 1,232.00 | 1,238.00 | 1,238.00 | 130,037 |
| 2021-11-02 | 1,234.00 | 1,245.96 | 1,224.00 | 1,234.00 | 1,234.00 | 78,863 |
| 2021-11-01 | 1,182.00 | 1,246.00 | 1,182.00 | 1,246.00 | 1,246.00 | 88,775 |
| 2021-10-29 | 1,180.00 | 1,212.00 | 1,178.00 | 1,204.00 | 1,204.00 | 52,984 |
| 2021-10-28 | 1,176.00 | 1,188.00 | 1,164.00 | 1,180.00 | 1,180.00 | 57,729 |
| 2021-10-27 | 1,184.00 | 1,184.00 | 1,168.60 | 1,176.00 | 1,176.00 | 60,867 |
| 2021-10-26 | 1,170.00 | 1,188.00 | 1,168.42 | 1,188.00 | 1,188.00 | 103,379 |
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.