Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 192.40 | 194.80 | 191.18 | 194.40 | 194.40 | 825,536 |
| 2024-06-04 | 192.40 | 195.20 | 190.00 | 191.60 | 191.60 | 418,358 |
| 2024-06-03 | 193.60 | 196.00 | 192.80 | 193.00 | 193.00 | 393,385 |
| 2024-05-31 | 193.40 | 194.60 | 192.00 | 192.40 | 192.40 | 1,239,894 |
| 2024-05-30 | 196.00 | 196.00 | 193.00 | 193.20 | 193.20 | 490,682 |
| 2024-05-29 | 193.60 | 195.00 | 193.40 | 194.40 | 194.40 | 388,961 |
| 2024-05-28 | 194.00 | 198.80 | 193.82 | 194.80 | 194.80 | 955,519 |
| 2024-05-24 | 194.80 | 195.20 | 193.00 | 194.80 | 194.80 | 325,268 |
| 2024-05-23 | 196.80 | 200.00 | 195.20 | 195.20 | 195.20 | 356,358 |
| 2024-05-22 | 196.60 | 199.80 | 194.60 | 195.40 | 195.40 | 1,170,055 |
| 2024-05-21 | 198.20 | 200.00 | 194.80 | 195.20 | 195.20 | 329,608 |
| 2024-05-20 | 201.00 | 201.06 | 196.20 | 197.20 | 197.20 | 692,299 |
| 2024-05-17 | 200.00 | 200.00 | 196.01 | 196.40 | 196.40 | 182,997 |
| 2024-05-16 | 197.20 | 199.20 | 196.80 | 197.60 | 197.60 | 291,015 |
| 2024-05-15 | 197.20 | 199.00 | 195.16 | 198.00 | 198.00 | 241,613 |
| 2024-05-14 | 197.00 | 198.40 | 195.63 | 196.60 | 196.60 | 383,596 |
| 2024-05-13 | 197.20 | 201.00 | 196.80 | 196.80 | 196.80 | 334,784 |
| 2024-05-10 | 202.50 | 202.50 | 197.60 | 197.80 | 197.80 | 207,570 |
| 2024-05-09 | 199.20 | 199.77 | 197.40 | 198.20 | 198.20 | 407,700 |
| 2024-05-08 | 202.00 | 204.50 | 198.80 | 200.00 | 200.00 | 271,735 |
| 2024-05-07 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 496,791 |
| 2024-05-03 | 198.20 | 201.50 | 196.40 | 201.00 | 201.00 | 566,052 |
| 2024-05-02 | 196.80 | 197.60 | 192.20 | 196.80 | 196.80 | 866,710 |
| 2024-05-01 | 194.00 | 196.80 | 192.20 | 192.20 | 192.20 | 309,399 |
| 2024-04-30 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 250,746 |
| 2024-04-29 | 197.00 | 197.40 | 193.20 | 196.40 | 196.40 | 423,099 |
| 2024-04-26 | 195.80 | 196.61 | 193.98 | 195.00 | 195.00 | 383,505 |
| 2024-04-25 | 195.40 | 197.20 | 191.42 | 192.60 | 192.60 | 597,398 |
| 2024-04-24 | 198.60 | 200.00 | 195.80 | 197.20 | 197.20 | 527,621 |
| 2024-04-23 | 194.20 | 196.60 | 192.00 | 196.60 | 196.60 | 452,083 |
| 2024-04-22 | 192.40 | 194.00 | 191.12 | 192.80 | 192.80 | 752,037 |
| 2024-04-19 | 192.20 | 194.05 | 191.80 | 193.00 | 193.00 | 801,063 |
| 2024-04-18 | 194.20 | 195.80 | 191.20 | 195.20 | 195.20 | 396,271 |
| 2024-04-17 | 193.40 | 195.66 | 192.15 | 193.00 | 193.00 | 1,258,512 |
| 2024-04-16 | 193.00 | 194.80 | 191.20 | 192.00 | 192.00 | 1,480,457 |
| 2024-04-15 | 197.40 | 199.60 | 196.41 | 197.00 | 197.00 | 827,978 |
| 2024-04-12 | 200.00 | 200.00 | 197.00 | 197.40 | 197.40 | 917,304 |
| 2024-04-11 | 198.80 | 201.50 | 196.80 | 196.80 | 196.80 | 783,418 |
| 2024-04-10 | 201.00 | 201.50 | 198.22 | 199.00 | 199.00 | 736,792 |
| 2024-04-09 | 201.00 | 202.50 | 199.65 | 200.00 | 200.00 | 430,020 |
| 2024-04-08 | 200.00 | 202.00 | 199.70 | 201.00 | 201.00 | 484,350 |
| 2024-04-05 | 197.40 | 200.50 | 196.40 | 199.60 | 199.60 | 491,718 |
| 2024-04-04 | 198.40 | 201.00 | 196.20 | 201.00 | 201.00 | 647,282 |
| 2024-04-03 | 198.20 | 200.52 | 196.81 | 200.00 | 200.00 | 435,108 |
| 2024-04-02 | 199.80 | 202.00 | 198.54 | 198.60 | 198.60 | 666,529 |
| 2024-03-28 | 200.00 | 202.50 | 198.60 | 202.00 | 202.00 | 856,862 |
| 2024-03-27 | 199.20 | 200.56 | 199.10 | 199.60 | 199.60 | 593,732 |
| 2024-03-26 | 200.00 | 201.50 | 198.22 | 201.50 | 201.50 | 737,312 |
| 2024-03-25 | 197.60 | 201.00 | 197.40 | 198.80 | 198.80 | 514,261 |
| 2024-03-22 | 202.00 | 202.00 | 197.60 | 198.80 | 198.80 | 692,016 |
| 2024-03-21 | 196.20 | 201.00 | 196.20 | 201.00 | 201.00 | 600,785 |
| 2024-03-20 | 191.80 | 195.06 | 191.80 | 195.00 | 195.00 | 541,977 |
| 2024-03-19 | 194.00 | 194.62 | 192.36 | 193.60 | 193.60 | 451,336 |
| 2024-03-18 | 192.80 | 194.20 | 191.17 | 194.00 | 194.00 | 1,071,202 |
| 2024-03-15 | 190.00 | 193.80 | 189.79 | 191.60 | 191.60 | 807,040 |
| 2024-03-14 | 192.00 | 193.60 | 189.60 | 189.60 | 189.60 | 464,276 |
| 2024-03-13 | 191.20 | 193.20 | 190.78 | 191.00 | 191.00 | 644,026 |
| 2024-03-12 | 192.40 | 192.40 | 189.60 | 189.60 | 189.60 | 353,943 |
| 2024-03-11 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 390,178 |
| 2024-03-08 | 191.40 | 193.21 | 190.08 | 192.80 | 192.80 | 1,193,202 |
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.