Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 193.60 | 195.60 | 191.70 | 195.00 | 195.00 | 242,966 |
| 2024-08-28 | 195.00 | 196.60 | 192.43 | 193.40 | 193.40 | 601,998 |
| 2024-08-27 | 195.60 | 198.00 | 194.80 | 195.60 | 195.60 | 534,020 |
| 2024-08-23 | 197.00 | 198.60 | 195.60 | 197.00 | 197.00 | 368,164 |
| 2024-08-22 | 198.00 | 198.60 | 196.00 | 197.20 | 197.20 | 465,354 |
| 2024-08-21 | 196.00 | 199.40 | 196.00 | 198.00 | 198.00 | 219,165 |
| 2024-08-20 | 197.40 | 199.20 | 197.40 | 198.60 | 198.60 | 5,599,172 |
| 2024-08-19 | 197.60 | 197.60 | 196.20 | 197.60 | 197.60 | 826,224 |
| 2024-08-16 | 197.00 | 197.99 | 196.24 | 197.20 | 197.20 | 223,648 |
| 2024-08-15 | 194.00 | 197.60 | 192.68 | 197.40 | 197.40 | 662,871 |
| 2024-08-14 | 193.00 | 194.60 | 191.00 | 194.60 | 194.60 | 2,264,269 |
| 2024-08-13 | 189.80 | 193.80 | 189.80 | 193.00 | 193.00 | 1,433,148 |
| 2024-08-12 | 190.40 | 193.40 | 190.21 | 192.40 | 192.40 | 540,803 |
| 2024-08-09 | 191.40 | 192.00 | 188.00 | 191.60 | 191.60 | 795,424 |
| 2024-08-08 | 187.20 | 190.20 | 185.48 | 189.20 | 189.20 | 578,487 |
| 2024-08-07 | 185.00 | 191.40 | 184.71 | 191.20 | 191.20 | 679,597 |
| 2024-08-06 | 183.40 | 188.20 | 180.00 | 186.00 | 186.00 | 872,134 |
| 2024-08-05 | 182.20 | 182.80 | 175.03 | 180.80 | 180.80 | 1,260,438 |
| 2024-08-02 | 195.40 | 196.80 | 185.40 | 188.40 | 188.40 | 1,351,581 |
| 2024-08-01 | 199.00 | 200.00 | 196.20 | 197.00 | 197.00 | 1,300,301 |
| 2024-07-31 | 196.00 | 198.00 | 195.00 | 197.40 | 197.40 | 377,674 |
| 2024-07-30 | 196.20 | 198.00 | 193.80 | 194.00 | 194.00 | 522,165 |
| 2024-07-29 | 195.00 | 196.51 | 193.20 | 195.60 | 195.60 | 346,969 |
| 2024-07-26 | 192.60 | 195.00 | 192.00 | 195.00 | 195.00 | 396,042 |
| 2024-07-25 | 194.00 | 194.00 | 191.60 | 192.60 | 192.60 | 781,954 |
| 2024-07-24 | 197.20 | 199.00 | 194.60 | 194.60 | 194.60 | 466,676 |
| 2024-07-23 | 199.00 | 199.80 | 197.40 | 199.20 | 199.20 | 374,892 |
| 2024-07-22 | 198.00 | 198.80 | 196.00 | 198.00 | 198.00 | 286,877 |
| 2024-07-19 | 196.40 | 197.80 | 195.60 | 196.80 | 196.80 | 504,175 |
| 2024-07-18 | 198.60 | 200.50 | 197.20 | 197.40 | 197.40 | 542,899 |
| 2024-07-17 | 199.80 | 202.00 | 198.00 | 198.00 | 198.00 | 754,032 |
| 2024-07-16 | 199.80 | 202.50 | 199.60 | 201.00 | 201.00 | 586,161 |
| 2024-07-15 | 201.00 | 202.00 | 199.95 | 201.50 | 201.50 | 278,244 |
| 2024-07-12 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 300,374 |
| 2024-07-11 | 202.00 | 202.00 | 200.00 | 201.50 | 201.50 | 382,192 |
| 2024-07-10 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 467,817 |
| 2024-07-09 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 269,745 |
| 2024-07-08 | 200.50 | 202.50 | 200.30 | 201.00 | 201.00 | 198,633 |
| 2024-07-05 | 200.00 | 204.00 | 200.00 | 201.50 | 201.50 | 555,171 |
| 2024-07-04 | 200.50 | 202.50 | 200.26 | 202.50 | 202.50 | 311,668 |
| 2024-07-03 | 199.60 | 202.50 | 198.00 | 202.50 | 202.50 | 586,859 |
| 2024-07-02 | 198.00 | 199.80 | 197.60 | 199.40 | 199.40 | 259,366 |
| 2024-07-01 | 198.40 | 202.00 | 198.40 | 199.20 | 199.20 | 336,159 |
| 2024-06-28 | 200.50 | 202.00 | 199.83 | 202.00 | 202.00 | 719,993 |
| 2024-06-27 | 196.00 | 200.21 | 196.00 | 200.00 | 200.00 | 439,045 |
| 2024-06-26 | 198.40 | 200.00 | 198.00 | 199.80 | 199.80 | 585,351 |
| 2024-06-25 | 198.00 | 199.60 | 197.20 | 198.40 | 198.40 | 490,364 |
| 2024-06-24 | 199.00 | 200.00 | 197.60 | 199.40 | 199.40 | 668,725 |
| 2024-06-21 | 198.40 | 201.00 | 197.00 | 198.40 | 198.40 | 418,640 |
| 2024-06-20 | 197.60 | 200.50 | 197.60 | 199.00 | 199.00 | 392,057 |
| 2024-06-19 | 197.20 | 199.00 | 197.00 | 198.40 | 198.40 | 729,769 |
| 2024-06-18 | 196.60 | 197.80 | 196.40 | 197.40 | 197.40 | 1,728,609 |
| 2024-06-17 | 197.00 | 198.60 | 196.00 | 196.40 | 196.40 | 380,966 |
| 2024-06-14 | 199.80 | 199.80 | 195.60 | 198.80 | 198.80 | 585,609 |
| 2024-06-13 | 199.20 | 200.50 | 198.20 | 199.00 | 199.00 | 646,861 |
| 2024-06-12 | 196.00 | 200.05 | 196.00 | 200.00 | 200.00 | 464,611 |
| 2024-06-11 | 198.80 | 199.00 | 195.05 | 198.00 | 198.00 | 571,189 |
| 2024-06-10 | 195.40 | 196.80 | 194.00 | 195.60 | 195.60 | 325,850 |
| 2024-06-07 | 198.00 | 198.00 | 195.39 | 197.00 | 197.00 | 281,228 |
| 2024-06-06 | 194.00 | 199.20 | 192.20 | 198.20 | 198.20 | 943,375 |
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.