Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 373.00 | 388.00 | 371.50 | 371.50 | 371.50 | 425,979 |
| 2026-10-15 | 384.00 | 390.50 | 375.15 | 380.00 | 380.00 | 1,139,492 |
| 2026-10-14 | 393.00 | 393.00 | 385.00 | 387.50 | 387.50 | 698,393 |
| 2026-10-13 | 392.50 | 394.50 | 385.00 | 386.00 | 386.00 | 356,305 |
| 2026-10-12 | 386.50 | 396.50 | 386.50 | 391.00 | 391.00 | 254,545 |
| 2026-10-09 | 389.50 | 395.00 | 389.50 | 389.50 | 389.50 | 296,301 |
| 2026-10-08 | 394.00 | 396.50 | 389.50 | 390.50 | 390.50 | 522,877 |
| 2026-10-07 | 395.00 | 398.00 | 390.50 | 396.00 | 396.00 | 1,504,218 |
| 2026-10-06 | 388.00 | 396.50 | 381.00 | 396.00 | 396.00 | 962,303 |
| 2026-10-05 | 387.00 | 388.50 | 378.00 | 388.00 | 388.00 | 392,948 |
| 2026-10-02 | 387.00 | 387.00 | 379.50 | 384.00 | 384.00 | 292,669 |
| 2026-10-01 | 384.50 | 386.00 | 379.00 | 382.00 | 382.00 | 818,677 |
| 2026-09-30 | 381.50 | 383.25 | 376.50 | 383.00 | 383.00 | 2,610,977 |
| 2026-09-29 | 378.00 | 381.00 | 373.50 | 380.00 | 380.00 | 890,570 |
| 2026-09-28 | 382.50 | 382.50 | 374.50 | 377.50 | 377.50 | 1,193,644 |
| 2026-09-25 | 377.00 | 382.00 | 376.00 | 380.00 | 380.00 | 2,542,297 |
| 2026-09-24 | 374.00 | 379.50 | 372.00 | 376.00 | 376.00 | 8,717,543 |
| 2026-09-23 | 379.50 | 386.21 | 376.00 | 378.00 | 378.00 | 2,189,337 |
| 2026-09-22 | 370.00 | 379.00 | 369.50 | 379.00 | 379.00 | 469,145 |
| 2026-09-21 | 370.00 | 372.00 | 361.00 | 371.50 | 371.50 | 421,745 |
| 2026-09-18 | 366.50 | 371.50 | 363.50 | 365.50 | 365.50 | 922,109 |
| 2026-09-17 | 355.00 | 367.00 | 344.50 | 367.00 | 367.00 | 2,277,642 |
| 2026-09-16 | 351.00 | 355.00 | 348.00 | 354.00 | 354.00 | 1,166,468 |
| 2026-09-15 | 345.50 | 353.50 | 341.23 | 350.00 | 350.00 | 609,730 |
| 2026-09-14 | 354.00 | 354.00 | 341.50 | 346.00 | 346.00 | 450,906 |
| 2026-09-11 | 350.00 | 354.00 | 343.00 | 351.00 | 351.00 | 424,271 |
| 2026-09-10 | 352.00 | 355.50 | 346.00 | 349.00 | 349.00 | 239,893 |
| 2026-09-09 | 354.50 | 354.50 | 346.00 | 352.00 | 352.00 | 688,479 |
| 2026-09-08 | 349.00 | 353.97 | 349.00 | 353.50 | 353.50 | 540,963 |
| 2026-09-07 | 345.00 | 352.78 | 344.50 | 351.00 | 351.00 | 449,765 |
| 2026-09-04 | 346.50 | 351.50 | 346.00 | 349.00 | 349.00 | 404,487 |
| 2026-09-03 | 339.50 | 346.50 | 332.50 | 346.00 | 346.00 | 801,337 |
| 2026-09-02 | 340.00 | 340.00 | 331.00 | 336.00 | 336.00 | 472,736 |
| 2026-09-01 | 339.00 | 339.00 | 332.00 | 337.00 | 337.00 | 242,436 |
| 2026-08-28 | 336.50 | 341.00 | 335.00 | 340.50 | 340.50 | 323,694 |
| 2026-08-27 | 339.00 | 339.00 | 329.00 | 337.00 | 337.00 | 207,888 |
| 2026-08-26 | 331.00 | 338.50 | 331.00 | 332.50 | 332.50 | 102,906 |
| 2026-08-25 | 331.50 | 334.00 | 327.00 | 332.50 | 332.50 | 275,145 |
| 2026-08-24 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | 251,578 |
| 2026-08-21 | 325.00 | 330.00 | 324.50 | 328.00 | 328.00 | 1,368,148 |
| 2026-08-20 | 335.00 | 337.00 | 324.50 | 325.00 | 325.00 | 929,076 |
| 2026-08-19 | 324.50 | 332.00 | 323.50 | 330.00 | 330.00 | 611,961 |
| 2026-08-18 | 327.00 | 330.50 | 324.50 | 325.50 | 325.50 | 383,699 |
| 2026-08-17 | 328.00 | 335.55 | 328.00 | 331.00 | 331.00 | 479,200 |
| 2026-08-14 | 332.00 | 336.00 | 327.23 | 329.00 | 329.00 | 1,149,866 |
| 2026-08-13 | 325.00 | 336.00 | 325.00 | 332.00 | 332.00 | 463,649 |
| 2026-08-12 | 320.00 | 326.00 | 320.00 | 324.50 | 324.50 | 303,346 |
| 2026-08-11 | 324.50 | 328.50 | 321.65 | 324.00 | 324.00 | 708,256 |
| 2026-08-10 | 322.00 | 328.50 | 316.50 | 325.00 | 325.00 | 355,119 |
| 2026-08-07 | 310.50 | 323.50 | 310.50 | 322.50 | 322.50 | 310,533 |
| 2026-08-06 | 320.00 | 320.00 | 309.00 | 312.50 | 312.50 | 471,454 |
| 2026-08-05 | 320.00 | 323.50 | 315.00 | 318.50 | 318.50 | 283,050 |
| 2026-08-04 | 315.00 | 318.00 | 307.50 | 316.50 | 316.50 | 3,015,660 |
| 2026-08-03 | 303.00 | 314.50 | 303.00 | 314.00 | 314.00 | 327,274 |
| 2026-07-31 | 308.50 | 314.00 | 303.00 | 306.00 | 306.00 | 232,686 |
| 2026-07-30 | 314.00 | 314.00 | 306.50 | 308.00 | 308.00 | 354,850 |
| 2026-07-29 | 313.00 | 314.50 | 308.00 | 313.00 | 313.00 | 582,292 |
| 2026-07-28 | 308.50 | 314.00 | 303.50 | 314.00 | 314.00 | 431,857 |
| 2026-07-27 | 306.00 | 311.00 | 305.00 | 308.50 | 308.50 | 413,058 |
| 2026-07-24 | 303.00 | 315.50 | 303.00 | 305.50 | 305.50 | 403,444 |
Page 1 of 5 · 252 trading daysOlder →
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.