The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,105.00 | 1,125.00 | 1,075.00 | 1,085.00 | 1,085.00 | 163,663 |
| 2025-11-05 | 1,125.00 | 1,155.00 | 1,090.00 | 1,100.00 | 1,100.00 | 92,287 |
| 2025-11-04 | 1,145.00 | 1,175.00 | 1,115.15 | 1,130.00 | 1,130.00 | 139,420 |
| 2025-11-03 | 1,190.00 | 1,210.00 | 1,145.00 | 1,145.00 | 1,145.00 | 155,163 |
| 2025-10-31 | 1,185.00 | 1,185.00 | 1,169.20 | 1,185.00 | 1,185.00 | 245,577 |
| 2025-10-30 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 141,872 |
| 2025-10-29 | 1,175.00 | 1,185.00 | 1,155.00 | 1,180.00 | 1,180.00 | 173,521 |
| 2025-10-28 | 1,150.00 | 1,185.00 | 1,138.90 | 1,170.00 | 1,170.00 | 60,074 |
| 2025-10-27 | 1,105.00 | 1,146.10 | 1,088.37 | 1,145.00 | 1,145.00 | 99,519 |
| 2025-10-24 | 1,080.00 | 1,100.00 | 1,074.40 | 1,090.00 | 1,090.00 | 142,216 |
| 2025-10-23 | 1,090.00 | 1,105.00 | 1,078.30 | 1,085.00 | 1,085.00 | 53,954 |
| 2025-10-22 | 1,090.00 | 1,120.00 | 1,087.55 | 1,090.00 | 1,090.00 | 111,057 |
| 2025-10-21 | 1,070.00 | 1,120.00 | 1,070.00 | 1,115.00 | 1,115.00 | 80,617 |
| 2025-10-20 | 1,070.00 | 1,100.00 | 1,060.00 | 1,090.00 | 1,090.00 | 50,948 |
| 2025-10-17 | 1,075.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | 324,821 |
| 2025-10-16 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 102,850 |
| 2025-10-15 | 1,070.00 | 1,089.90 | 1,050.00 | 1,080.00 | 1,080.00 | 56,751 |
| 2025-10-14 | 1,070.00 | 1,070.00 | 1,052.00 | 1,065.00 | 1,065.00 | 77,042 |
| 2025-10-13 | 1,055.00 | 1,075.01 | 1,055.00 | 1,075.00 | 1,075.00 | 169,093 |
| 2025-10-10 | 1,075.00 | 1,085.00 | 1,052.05 | 1,060.00 | 1,060.00 | 328,742 |
| 2025-10-09 | 1,055.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 126,872 |
| 2025-10-08 | 1,050.00 | 1,065.00 | 1,020.00 | 1,060.00 | 1,060.00 | 102,864 |
| 2025-10-07 | 1,025.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 127,446 |
| 2025-10-06 | 1,020.00 | 1,040.00 | 1,010.00 | 1,035.00 | 1,035.00 | 105,439 |
| 2025-10-03 | 1,010.00 | 1,030.00 | 1,008.61 | 1,025.00 | 1,025.00 | 407,990 |
| 2025-10-02 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | 123,352 |
| 2025-10-01 | 1,015.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 110,517 |
| 2025-09-30 | 994.00 | 1,010.00 | 980.58 | 1,005.00 | 1,005.00 | 108,515 |
| 2025-09-29 | 962.00 | 992.00 | 960.80 | 992.00 | 992.00 | 167,582 |
| 2025-09-26 | 966.00 | 970.00 | 951.21 | 968.00 | 968.00 | 309,450 |
| 2025-09-25 | 964.00 | 972.00 | 958.00 | 964.00 | 964.00 | 74,390 |
| 2025-09-24 | 964.00 | 976.00 | 958.20 | 970.00 | 970.00 | 178,413 |
| 2025-09-23 | 968.00 | 974.72 | 956.00 | 974.00 | 974.00 | 41,630 |
| 2025-09-22 | 958.00 | 972.00 | 948.00 | 970.00 | 970.00 | 140,190 |
| 2025-09-19 | 940.00 | 962.00 | 929.00 | 954.00 | 954.00 | 480,982 |
| 2025-09-18 | 930.00 | 942.00 | 928.00 | 940.00 | 940.00 | 90,231 |
| 2025-09-17 | 912.00 | 936.00 | 912.00 | 936.00 | 936.00 | 122,436 |
| 2025-09-16 | 914.00 | 926.00 | 912.00 | 920.00 | 920.00 | 60,849 |
| 2025-09-15 | 934.00 | 934.00 | 912.00 | 916.00 | 916.00 | 72,038 |
| 2025-09-12 | 940.00 | 952.00 | 932.00 | 932.00 | 932.00 | 234,913 |
| 2025-09-11 | 942.00 | 948.50 | 934.00 | 936.00 | 936.00 | 79,822 |
| 2025-09-10 | 950.00 | 956.00 | 944.00 | 944.00 | 944.00 | 37,202 |
| 2025-09-09 | 934.00 | 954.00 | 934.00 | 942.00 | 942.00 | 181,498 |
| 2025-09-08 | 932.00 | 948.00 | 931.53 | 948.00 | 948.00 | 82,991 |
| 2025-09-05 | 918.00 | 942.00 | 916.94 | 942.00 | 942.00 | 125,337 |
| 2025-09-04 | 910.00 | 929.78 | 905.56 | 912.00 | 912.00 | 55,712 |
| 2025-09-03 | 912.00 | 926.00 | 910.00 | 910.00 | 910.00 | 48,174 |
| 2025-09-02 | 886.00 | 921.75 | 883.50 | 904.00 | 904.00 | 135,256 |
| 2025-09-01 | 890.00 | 902.00 | 882.00 | 884.00 | 884.00 | 42,210 |
| 2025-08-29 | 902.00 | 904.00 | 882.00 | 888.00 | 888.00 | 158,408 |
| 2025-08-28 | 898.00 | 906.00 | 890.00 | 896.00 | 896.00 | 78,172 |
| 2025-08-27 | 894.00 | 908.00 | 876.00 | 900.00 | 900.00 | 102,602 |
| 2025-08-26 | 874.00 | 892.00 | 866.00 | 892.00 | 892.00 | 92,321 |
| 2025-08-22 | 874.00 | 898.00 | 874.00 | 890.00 | 890.00 | 399,524 |
| 2025-08-21 | 868.00 | 876.00 | 862.21 | 874.00 | 874.00 | 73,357 |
| 2025-08-20 | 862.00 | 868.00 | 854.00 | 866.00 | 866.00 | 147,176 |
| 2025-08-19 | 868.00 | 872.00 | 860.00 | 866.00 | 866.00 | 352,174 |
| 2025-08-18 | 850.00 | 872.00 | 850.00 | 870.00 | 870.00 | 248,588 |
| 2025-08-15 | 846.00 | 856.00 | 846.00 | 848.00 | 848.00 | 292,436 |
| 2025-08-14 | 842.00 | 846.00 | 832.00 | 846.00 | 846.00 | 80,445 |
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.