The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 716.00 | 736.00 | 708.00 | 736.00 | 736.00 | 105,533 |
| 2025-05-20 | 714.00 | 726.00 | 708.58 | 726.00 | 726.00 | 73,524 |
| 2025-05-19 | 692.00 | 714.00 | 689.60 | 714.00 | 714.00 | 75,024 |
| 2025-05-16 | 696.00 | 712.68 | 682.00 | 712.00 | 712.00 | 287,254 |
| 2025-05-15 | 686.00 | 692.00 | 680.00 | 692.00 | 692.00 | 43,819 |
| 2025-05-14 | 696.00 | 712.00 | 681.70 | 686.00 | 686.00 | 45,404 |
| 2025-05-13 | 726.00 | 726.00 | 692.00 | 700.00 | 700.00 | 116,309 |
| 2025-05-12 | 702.00 | 720.00 | 694.98 | 720.00 | 720.00 | 151,404 |
| 2025-05-09 | 698.00 | 714.00 | 684.59 | 702.00 | 702.00 | 242,258 |
| 2025-05-08 | 698.00 | 710.00 | 676.00 | 692.00 | 692.00 | 198,804 |
| 2025-05-07 | 734.00 | 734.00 | 693.36 | 694.00 | 694.00 | 157,967 |
| 2025-05-06 | 774.00 | 786.00 | 740.67 | 744.00 | 744.00 | 40,271 |
| 2025-05-02 | 772.00 | 774.00 | 760.96 | 770.00 | 770.00 | 269,849 |
| 2025-05-01 | 752.00 | 768.00 | 750.46 | 768.00 | 768.00 | 118,525 |
| 2025-04-30 | 746.00 | 750.00 | 728.00 | 744.00 | 744.00 | 97,043 |
| 2025-04-29 | 720.00 | 744.00 | 720.00 | 744.00 | 744.00 | 95,012 |
| 2025-04-28 | 730.00 | 742.00 | 720.00 | 740.00 | 740.00 | 74,736 |
| 2025-04-25 | 732.00 | 740.00 | 720.60 | 734.00 | 734.00 | 205,159 |
| 2025-04-24 | 728.00 | 736.00 | 720.00 | 734.00 | 734.00 | 45,708 |
| 2025-04-23 | 714.00 | 736.50 | 711.37 | 726.00 | 726.00 | 52,264 |
| 2025-04-22 | 674.00 | 704.00 | 674.00 | 698.00 | 698.00 | 82,411 |
| 2025-04-17 | 684.00 | 690.00 | 674.50 | 684.00 | 684.00 | 199,529 |
| 2025-04-16 | 672.00 | 684.00 | 669.96 | 684.00 | 684.00 | 107,467 |
| 2025-04-15 | 684.00 | 692.00 | 670.00 | 682.00 | 682.00 | 54,691 |
| 2025-04-14 | 658.00 | 690.00 | 658.00 | 676.00 | 676.00 | 112,748 |
| 2025-04-11 | 646.00 | 652.00 | 636.00 | 652.00 | 652.00 | 104,708 |
| 2025-04-10 | 650.00 | 682.00 | 638.00 | 640.00 | 640.00 | 227,069 |
| 2025-04-09 | 640.00 | 642.00 | 612.70 | 620.00 | 620.00 | 74,948 |
| 2025-04-08 | 666.00 | 686.00 | 656.54 | 666.00 | 666.00 | 141,608 |
| 2025-04-07 | 660.00 | 678.95 | 616.18 | 652.00 | 652.00 | 179,914 |
| 2025-04-04 | 694.00 | 709.24 | 680.00 | 688.00 | 688.00 | 131,598 |
| 2025-04-03 | 710.00 | 714.00 | 696.00 | 710.00 | 710.00 | 234,788 |
| 2025-04-02 | 746.00 | 746.00 | 716.00 | 736.00 | 736.00 | 120,865 |
| 2025-04-01 | 746.00 | 756.99 | 734.30 | 748.00 | 748.00 | 161,736 |
| 2025-03-31 | 746.00 | 754.00 | 726.00 | 754.00 | 754.00 | 903,510 |
| 2025-03-28 | 764.00 | 777.00 | 751.37 | 764.00 | 764.00 | 304,955 |
| 2025-03-27 | 754.00 | 764.55 | 753.88 | 762.00 | 762.00 | 52,766 |
| 2025-03-26 | 767.00 | 772.00 | 755.00 | 760.00 | 760.00 | 78,844 |
| 2025-03-25 | 781.00 | 799.00 | 767.00 | 768.00 | 768.00 | 143,641 |
| 2025-03-24 | 771.00 | 783.00 | 763.00 | 783.00 | 783.00 | 134,975 |
| 2025-03-21 | 766.00 | 779.00 | 760.00 | 776.00 | 776.00 | 408,564 |
| 2025-03-20 | 774.00 | 775.97 | 767.00 | 770.00 | 770.00 | 110,000 |
| 2025-03-19 | 769.00 | 775.88 | 766.00 | 766.00 | 766.00 | 42,911 |
| 2025-03-18 | 785.00 | 787.37 | 772.00 | 777.00 | 777.00 | 48,260 |
| 2025-03-17 | 777.00 | 783.00 | 771.00 | 782.00 | 782.00 | 115,614 |
| 2025-03-14 | 770.00 | 785.00 | 767.23 | 778.00 | 778.00 | 87,895 |
| 2025-03-13 | 772.00 | 781.00 | 762.43 | 769.00 | 769.00 | 125,476 |
| 2025-03-12 | 768.00 | 780.20 | 760.39 | 773.00 | 773.00 | 126,973 |
| 2025-03-11 | 781.00 | 788.00 | 758.03 | 764.00 | 764.00 | 71,272 |
| 2025-03-10 | 800.00 | 800.00 | 781.50 | 791.00 | 791.00 | 65,352 |
| 2025-03-07 | 793.00 | 799.00 | 792.00 | 795.00 | 795.00 | 401,833 |
| 2025-03-06 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | 125,286 |
| 2025-03-05 | 786.00 | 797.00 | 786.00 | 796.00 | 796.00 | 222,124 |
| 2025-03-04 | 803.00 | 803.00 | 786.00 | 789.00 | 789.00 | 395,984 |
| 2025-03-03 | 810.00 | 826.00 | 797.00 | 806.00 | 806.00 | 200,712 |
| 2025-02-28 | 803.00 | 818.00 | 798.18 | 817.00 | 817.00 | 435,484 |
| 2025-02-27 | 824.00 | 827.28 | 814.25 | 823.00 | 823.00 | 33,973 |
| 2025-02-26 | 822.00 | 826.00 | 818.00 | 824.00 | 824.00 | 94,829 |
| 2025-02-25 | 831.00 | 836.39 | 811.00 | 819.00 | 819.00 | 165,965 |
| 2025-02-24 | 845.00 | 851.00 | 830.00 | 835.00 | 835.00 | 93,640 |
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.