The Biotech Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 927.00 | 948.00 | 926.02 | 933.00 | 933.00 | 56,616 |
| 2024-11-25 | 926.00 | 948.13 | 920.57 | 948.00 | 948.00 | 68,635 |
| 2024-11-22 | 912.00 | 924.00 | 902.73 | 922.00 | 922.00 | 51,409 |
| 2024-11-21 | 903.00 | 912.00 | 900.00 | 907.00 | 907.00 | 103,162 |
| 2024-11-20 | 887.00 | 913.00 | 887.00 | 903.00 | 903.00 | 124,786 |
| 2024-11-19 | 906.00 | 915.59 | 889.41 | 896.00 | 896.00 | 81,108 |
| 2024-11-18 | 953.00 | 953.00 | 911.80 | 913.00 | 913.00 | 98,306 |
| 2024-11-15 | 980.00 | 998.00 | 939.00 | 946.00 | 946.00 | 255,953 |
| 2024-11-14 | 997.00 | 1,006.45 | 984.00 | 984.00 | 984.00 | 27,336 |
| 2024-11-13 | 1,010.00 | 1,014.00 | 980.00 | 996.00 | 996.00 | 238,532 |
| 2024-11-12 | 1,024.00 | 1,044.00 | 1,000.00 | 1,010.00 | 1,010.00 | 76,434 |
| 2024-11-11 | 1,016.00 | 1,044.00 | 1,016.00 | 1,040.00 | 1,040.00 | 69,183 |
| 2024-11-08 | 1,022.00 | 1,036.00 | 1,017.68 | 1,022.00 | 1,022.00 | 147,700 |
| 2024-11-07 | 1,022.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,036.00 | 65,318 |
| 2024-11-06 | 1,004.00 | 1,040.00 | 1,004.00 | 1,020.00 | 1,020.00 | 113,022 |
| 2024-11-05 | 998.00 | 1,016.00 | 992.35 | 994.00 | 994.00 | 34,618 |
| 2024-11-04 | 1,010.00 | 1,013.80 | 993.56 | 1,006.00 | 1,006.00 | 34,804 |
| 2024-11-01 | 991.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 17,794 |
| 2024-10-31 | 1,008.00 | 1,026.00 | 992.21 | 1,006.00 | 1,006.00 | 33,067 |
| 2024-10-30 | 1,014.00 | 1,024.00 | 1,010.00 | 1,012.00 | 1,012.00 | 28,489 |
| 2024-10-29 | 1,032.00 | 1,034.52 | 1,012.00 | 1,018.00 | 1,018.00 | 47,001 |
| 2024-10-28 | 1,032.00 | 1,046.70 | 1,028.01 | 1,030.00 | 1,030.00 | 140,999 |
| 2024-10-25 | 1,034.00 | 1,046.51 | 1,032.81 | 1,040.00 | 1,040.00 | 142,560 |
| 2024-10-24 | 1,040.00 | 1,058.00 | 1,032.00 | 1,032.00 | 1,032.00 | 58,961 |
| 2024-10-23 | 1,050.00 | 1,053.47 | 1,034.00 | 1,034.00 | 1,034.00 | 39,591 |
| 2024-10-22 | 1,038.00 | 1,057.60 | 1,035.50 | 1,050.00 | 1,050.00 | 142,474 |
| 2024-10-21 | 1,038.00 | 1,062.00 | 1,038.00 | 1,040.00 | 1,040.00 | 50,623 |
| 2024-10-18 | 1,044.00 | 1,054.00 | 1,036.00 | 1,054.00 | 1,054.00 | 271,423 |
| 2024-10-17 | 1,048.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,050.00 | 59,095 |
| 2024-10-16 | 1,022.00 | 1,044.00 | 1,013.04 | 1,044.00 | 1,044.00 | 66,891 |
| 2024-10-15 | 1,018.00 | 1,028.00 | 1,014.83 | 1,028.00 | 1,028.00 | 22,916 |
| 2024-10-14 | 1,018.00 | 1,030.00 | 1,000.57 | 1,030.00 | 1,030.00 | 112,716 |
| 2024-10-11 | 1,002.00 | 1,016.00 | 999.89 | 1,006.00 | 1,006.00 | 34,280 |
| 2024-10-10 | 1,010.00 | 1,024.00 | 996.00 | 1,002.00 | 1,002.00 | 86,032 |
| 2024-10-09 | 1,030.00 | 1,036.00 | 1,008.00 | 1,016.00 | 1,016.00 | 95,357 |
| 2024-10-08 | 1,048.00 | 1,058.00 | 1,032.00 | 1,032.00 | 1,032.00 | 243,172 |
| 2024-10-07 | 1,014.00 | 1,068.36 | 1,014.00 | 1,056.00 | 1,056.00 | 229,032 |
| 2024-10-04 | 1,028.00 | 1,036.00 | 1,010.70 | 1,020.00 | 1,020.00 | 133,532 |
| 2024-10-03 | 1,006.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 53,904 |
| 2024-10-02 | 1,012.00 | 1,026.00 | 1,006.00 | 1,024.00 | 1,024.00 | 87,278 |
| 2024-10-01 | 1,024.00 | 1,043.80 | 1,010.00 | 1,018.00 | 1,018.00 | 55,641 |
| 2024-09-30 | 1,000.00 | 1,026.00 | 1,000.00 | 1,026.00 | 1,026.00 | 52,159 |
| 2024-09-27 | 1,012.00 | 1,024.00 | 1,002.20 | 1,024.00 | 1,024.00 | 133,849 |
| 2024-09-26 | 1,016.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | 61,045 |
| 2024-09-25 | 1,026.00 | 1,026.00 | 1,002.00 | 1,004.00 | 1,004.00 | 53,199 |
| 2024-09-24 | 1,032.00 | 1,034.40 | 1,012.00 | 1,016.00 | 1,016.00 | 60,168 |
| 2024-09-23 | 1,046.00 | 1,064.80 | 1,036.00 | 1,036.00 | 1,036.00 | 80,946 |
| 2024-09-20 | 1,048.00 | 1,061.56 | 1,040.00 | 1,058.00 | 1,058.00 | 132,529 |
| 2024-09-19 | 1,036.00 | 1,064.00 | 1,034.00 | 1,060.00 | 1,060.00 | 40,263 |
| 2024-09-18 | 1,042.00 | 1,051.52 | 1,033.10 | 1,036.00 | 1,036.00 | 29,450 |
| 2024-09-17 | 1,046.00 | 1,064.00 | 1,042.50 | 1,046.00 | 1,046.00 | 25,902 |
| 2024-09-16 | 1,056.00 | 1,064.00 | 1,029.04 | 1,042.00 | 1,042.00 | 27,968 |
| 2024-09-13 | 1,052.00 | 1,059.10 | 1,044.50 | 1,052.00 | 1,052.00 | 78,236 |
| 2024-09-12 | 1,058.00 | 1,058.00 | 1,037.92 | 1,052.00 | 1,052.00 | 43,241 |
| 2024-09-11 | 1,036.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 84,279 |
| 2024-09-10 | 1,050.00 | 1,057.84 | 1,037.66 | 1,046.00 | 1,046.00 | 27,956 |
| 2024-09-09 | 1,028.00 | 1,059.70 | 1,024.00 | 1,054.00 | 1,054.00 | 36,077 |
| 2024-09-06 | 1,028.00 | 1,050.20 | 1,024.65 | 1,046.00 | 1,046.00 | 141,769 |
| 2024-09-05 | 1,032.00 | 1,037.47 | 1,024.00 | 1,028.00 | 1,028.00 | 48,799 |
| 2024-09-04 | 1,034.00 | 1,034.00 | 1,002.00 | 1,028.00 | 1,028.00 | 61,761 |
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.