The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 842.00 | 851.00 | 839.61 | 844.00 | 844.00 | 229,607 |
| 2025-02-20 | 843.00 | 844.00 | 834.00 | 842.00 | 842.00 | 93,739 |
| 2025-02-19 | 843.00 | 844.00 | 833.06 | 842.00 | 842.00 | 46,018 |
| 2025-02-18 | 854.00 | 854.00 | 836.00 | 838.00 | 838.00 | 166,290 |
| 2025-02-17 | 852.00 | 856.64 | 845.00 | 847.00 | 847.00 | 29,337 |
| 2025-02-14 | 855.00 | 860.00 | 850.00 | 852.00 | 852.00 | 48,347 |
| 2025-02-13 | 846.00 | 855.00 | 840.02 | 855.00 | 855.00 | 718,082 |
| 2025-02-12 | 848.00 | 858.00 | 836.25 | 847.00 | 847.00 | 309,578 |
| 2025-02-11 | 873.00 | 882.00 | 844.04 | 847.00 | 847.00 | 170,950 |
| 2025-02-10 | 874.00 | 883.26 | 870.00 | 870.00 | 870.00 | 94,467 |
| 2025-02-07 | 900.00 | 909.00 | 876.08 | 880.00 | 880.00 | 483,399 |
| 2025-02-06 | 895.00 | 917.00 | 894.88 | 907.00 | 907.00 | 125,494 |
| 2025-02-05 | 878.00 | 895.00 | 871.23 | 893.00 | 893.00 | 121,150 |
| 2025-02-04 | 876.00 | 878.00 | 868.00 | 878.00 | 878.00 | 115,456 |
| 2025-02-03 | 890.00 | 890.00 | 863.13 | 881.00 | 881.00 | 86,238 |
| 2025-01-31 | 891.00 | 898.00 | 888.24 | 898.00 | 898.00 | 306,696 |
| 2025-01-30 | 881.00 | 889.24 | 876.72 | 886.00 | 886.00 | 100,791 |
| 2025-01-29 | 879.00 | 882.80 | 874.10 | 881.00 | 881.00 | 164,870 |
| 2025-01-28 | 859.00 | 879.00 | 855.60 | 878.00 | 878.00 | 101,453 |
| 2025-01-27 | 850.00 | 873.00 | 845.84 | 872.00 | 872.00 | 69,421 |
| 2025-01-24 | 850.00 | 870.00 | 847.39 | 867.00 | 867.00 | 316,440 |
| 2025-01-23 | 842.00 | 860.00 | 838.88 | 860.00 | 860.00 | 92,044 |
| 2025-01-22 | 832.00 | 850.00 | 832.00 | 850.00 | 850.00 | 117,698 |
| 2025-01-21 | 831.00 | 846.00 | 830.45 | 846.00 | 846.00 | 199,910 |
| 2025-01-20 | 836.00 | 848.90 | 830.21 | 832.00 | 832.00 | 27,991 |
| 2025-01-17 | 836.00 | 845.00 | 832.80 | 842.00 | 842.00 | 284,631 |
| 2025-01-16 | 842.00 | 852.00 | 829.18 | 840.00 | 840.00 | 171,421 |
| 2025-01-15 | 843.00 | 843.00 | 823.00 | 839.00 | 839.00 | 130,687 |
| 2025-01-14 | 828.00 | 842.00 | 823.10 | 831.00 | 831.00 | 176,780 |
| 2025-01-13 | 844.00 | 860.00 | 821.00 | 821.00 | 821.00 | 1,153,257 |
| 2025-01-10 | 850.00 | 850.00 | 833.03 | 837.00 | 837.00 | 541,651 |
| 2025-01-09 | 854.00 | 875.00 | 843.00 | 851.00 | 851.00 | 303,876 |
| 2025-01-08 | 846.00 | 871.00 | 846.00 | 869.00 | 869.00 | 553,006 |
| 2025-01-07 | 863.00 | 873.00 | 860.00 | 866.00 | 866.00 | 332,510 |
| 2025-01-06 | 878.00 | 884.00 | 861.00 | 868.00 | 868.00 | 41,459 |
| 2025-01-03 | 878.00 | 886.00 | 864.77 | 886.00 | 886.00 | 196,528 |
| 2025-01-02 | 864.00 | 884.00 | 853.00 | 884.00 | 884.00 | 105,185 |
| 2024-12-31 | 847.00 | 863.52 | 847.00 | 855.00 | 855.00 | 17,421 |
| 2024-12-30 | 851.00 | 877.60 | 850.00 | 863.00 | 863.00 | 132,456 |
| 2024-12-27 | 850.00 | 877.65 | 850.00 | 860.00 | 860.00 | 30,899 |
| 2024-12-24 | 870.00 | 877.45 | 857.21 | 866.00 | 866.00 | 6,071 |
| 2024-12-23 | 866.00 | 875.00 | 850.00 | 864.00 | 864.00 | 126,973 |
| 2024-12-20 | 860.00 | 872.00 | 852.00 | 868.00 | 868.00 | 157,702 |
| 2024-12-19 | 875.00 | 875.00 | 843.25 | 863.00 | 863.00 | 108,451 |
| 2024-12-18 | 877.00 | 882.76 | 867.54 | 879.00 | 879.00 | 76,374 |
| 2024-12-17 | 874.00 | 892.00 | 866.01 | 876.00 | 876.00 | 59,621 |
| 2024-12-16 | 890.00 | 905.00 | 864.99 | 874.00 | 874.00 | 402,637 |
| 2024-12-13 | 901.00 | 909.00 | 880.00 | 885.00 | 885.00 | 226,716 |
| 2024-12-12 | 910.00 | 925.00 | 900.00 | 906.00 | 906.00 | 49,478 |
| 2024-12-11 | 927.00 | 953.00 | 905.00 | 905.00 | 905.00 | 27,887 |
| 2024-12-10 | 944.00 | 952.00 | 926.00 | 927.00 | 927.00 | 166,569 |
| 2024-12-09 | 948.00 | 954.00 | 936.00 | 946.00 | 946.00 | 161,365 |
| 2024-12-06 | 940.00 | 947.90 | 934.00 | 939.00 | 939.00 | 685,346 |
| 2024-12-05 | 948.00 | 957.00 | 933.00 | 940.00 | 940.00 | 53,008 |
| 2024-12-04 | 959.00 | 972.45 | 947.00 | 958.00 | 958.00 | 100,801 |
| 2024-12-03 | 947.00 | 966.00 | 947.00 | 965.00 | 965.00 | 251,483 |
| 2024-12-02 | 968.00 | 968.00 | 953.00 | 959.00 | 959.00 | 428,961 |
| 2024-11-29 | 962.00 | 976.00 | 956.00 | 965.00 | 965.00 | 308,443 |
| 2024-11-28 | 945.00 | 975.00 | 945.00 | 970.00 | 970.00 | 118,203 |
| 2024-11-27 | 930.00 | 950.71 | 926.84 | 950.00 | 950.00 | 257,200 |
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.