Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 191.40 | 193.21 | 190.08 | 192.80 | 192.80 | 1,193,202 |
| 2024-03-07 | 188.40 | 191.20 | 187.60 | 190.60 | 190.60 | 281,486 |
| 2024-03-06 | 188.60 | 191.00 | 188.03 | 189.00 | 189.00 | 563,483 |
| 2024-03-05 | 189.80 | 191.80 | 188.00 | 188.00 | 188.00 | 500,663 |
| 2024-03-04 | 193.00 | 193.00 | 190.40 | 191.00 | 191.00 | 357,892 |
| 2024-03-01 | 191.60 | 193.00 | 190.20 | 193.00 | 193.00 | 366,163 |
| 2024-02-29 | 191.40 | 192.20 | 189.00 | 189.60 | 189.60 | 661,551 |
| 2024-02-28 | 190.00 | 191.00 | 187.99 | 190.20 | 190.20 | 624,038 |
| 2024-02-27 | 189.00 | 190.40 | 187.17 | 190.20 | 190.20 | 435,395 |
| 2024-02-26 | 187.80 | 189.00 | 186.20 | 188.00 | 188.00 | 319,169 |
| 2024-02-23 | 187.00 | 189.00 | 186.60 | 187.80 | 187.80 | 2,910,928 |
| 2024-02-22 | 185.00 | 188.80 | 185.00 | 187.20 | 187.20 | 453,918 |
| 2024-02-21 | 183.60 | 184.20 | 182.80 | 183.00 | 183.00 | 412,844 |
| 2024-02-20 | 186.20 | 188.00 | 183.60 | 183.60 | 183.60 | 468,135 |
| 2024-02-19 | 187.80 | 189.80 | 187.00 | 189.80 | 189.80 | 331,063 |
| 2024-02-16 | 191.40 | 192.00 | 188.00 | 189.00 | 189.00 | 288,397 |
| 2024-02-15 | 187.80 | 190.20 | 187.20 | 190.00 | 190.00 | 382,604 |
| 2024-02-14 | 186.80 | 188.71 | 185.95 | 187.40 | 187.40 | 723,638 |
| 2024-02-13 | 189.00 | 190.00 | 186.40 | 187.40 | 187.40 | 1,913,439 |
| 2024-02-12 | 186.00 | 190.54 | 186.00 | 190.40 | 190.40 | 1,139,241 |
| 2024-02-09 | 184.40 | 187.56 | 183.82 | 187.40 | 187.40 | 615,238 |
| 2024-02-08 | 182.80 | 184.53 | 182.20 | 184.40 | 184.40 | 384,539 |
| 2024-02-07 | 181.60 | 182.80 | 181.00 | 182.80 | 182.80 | 1,175,345 |
| 2024-02-06 | 182.00 | 183.80 | 181.00 | 181.20 | 181.20 | 949,876 |
| 2024-02-05 | 179.20 | 182.20 | 179.10 | 180.20 | 180.20 | 1,850,620 |
| 2024-02-02 | 182.00 | 182.30 | 179.40 | 179.40 | 179.40 | 970,775 |
| 2024-02-01 | 179.80 | 180.80 | 176.40 | 177.00 | 177.00 | 8,418,045 |
| 2024-01-31 | 181.40 | 182.80 | 176.20 | 179.80 | 179.80 | 539,437 |
| 2024-01-30 | 181.00 | 183.60 | 179.00 | 182.00 | 182.00 | 2,043,881 |
| 2024-01-29 | 178.60 | 180.80 | 178.14 | 179.20 | 179.20 | 564,170 |
| 2024-01-26 | 179.00 | 180.80 | 177.20 | 179.20 | 179.20 | 2,516,860 |
| 2024-01-25 | 179.00 | 179.81 | 176.60 | 179.00 | 179.00 | 1,018,616 |
| 2024-01-24 | 179.00 | 180.20 | 179.00 | 179.60 | 179.60 | 1,975,321 |
| 2024-01-23 | 178.00 | 179.60 | 178.00 | 179.00 | 179.00 | 3,274,416 |
| 2024-01-22 | 177.60 | 179.60 | 176.00 | 178.40 | 178.40 | 2,142,939 |
| 2024-01-19 | 176.60 | 177.20 | 174.60 | 174.80 | 174.80 | 414,151 |
| 2024-01-18 | 177.60 | 179.20 | 173.40 | 176.40 | 176.40 | 351,699 |
| 2024-01-17 | 174.60 | 178.60 | 173.00 | 174.20 | 174.20 | 390,138 |
| 2024-01-16 | 177.20 | 180.60 | 176.40 | 176.80 | 176.80 | 664,460 |
| 2024-01-15 | 178.80 | 181.40 | 176.00 | 177.00 | 177.00 | 6,238,201 |
| 2024-01-12 | 179.20 | 181.00 | 178.80 | 179.80 | 179.80 | 564,269 |
| 2024-01-11 | 178.80 | 181.40 | 178.00 | 178.80 | 178.80 | 964,794 |
| 2024-01-10 | 175.00 | 179.00 | 173.20 | 179.00 | 179.00 | 286,563 |
| 2024-01-09 | 173.60 | 178.00 | 173.00 | 176.60 | 176.60 | 1,327,933 |
| 2024-01-08 | 175.00 | 175.80 | 171.25 | 172.60 | 172.60 | 952,018 |
| 2024-01-05 | 173.40 | 176.80 | 172.60 | 172.80 | 172.80 | 611,558 |
| 2024-01-04 | 176.00 | 176.20 | 174.00 | 174.60 | 174.60 | 407,089 |
| 2024-01-03 | 177.60 | 177.64 | 175.00 | 176.00 | 176.00 | 576,166 |
| 2024-01-02 | 179.80 | 180.77 | 177.80 | 178.20 | 178.20 | 469,056 |
| 2023-12-29 | 179.40 | 181.00 | 178.00 | 180.40 | 180.40 | 219,103 |
| 2023-12-28 | 179.40 | 181.00 | 176.42 | 181.00 | 181.00 | 583,026 |
| 2023-12-27 | 178.80 | 180.20 | 177.38 | 178.80 | 178.80 | 214,957 |
| 2023-12-22 | 177.00 | 180.00 | 176.24 | 178.60 | 178.60 | 97,405 |
| 2023-12-21 | 180.00 | 180.00 | 176.40 | 177.40 | 177.40 | 262,636 |
| 2023-12-20 | 178.00 | 180.40 | 176.70 | 179.00 | 179.00 | 424,731 |
| 2023-12-19 | 178.00 | 178.00 | 174.93 | 177.60 | 177.60 | 506,312 |
| 2023-12-18 | 177.80 | 178.00 | 175.00 | 175.20 | 175.20 | 3,308,220 |
| 2023-12-15 | 175.00 | 178.00 | 172.60 | 175.20 | 175.20 | 784,583 |
| 2023-12-14 | 170.00 | 174.40 | 169.82 | 174.40 | 174.40 | 365,939 |
| 2023-12-13 | 169.20 | 169.20 | 165.00 | 169.00 | 169.00 | 543,312 |
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.