Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 166.20 | 169.60 | 164.60 | 167.00 | 167.00 | 344,860 |
| 2023-12-11 | 167.60 | 169.20 | 164.80 | 167.20 | 167.20 | 435,902 |
| 2023-12-08 | 167.00 | 168.09 | 165.30 | 166.80 | 166.80 | 183,912 |
| 2023-12-07 | 165.00 | 166.20 | 164.60 | 166.00 | 166.00 | 228,308 |
| 2023-12-06 | 165.00 | 167.00 | 164.00 | 165.60 | 165.60 | 512,953 |
| 2023-12-05 | 162.60 | 164.20 | 161.25 | 164.00 | 164.00 | 1,210,964 |
| 2023-12-04 | 162.80 | 164.60 | 160.40 | 164.00 | 164.00 | 879,661 |
| 2023-12-01 | 162.00 | 163.40 | 161.55 | 163.40 | 163.40 | 333,382 |
| 2023-11-30 | 162.00 | 163.80 | 161.42 | 162.60 | 162.60 | 2,285,141 |
| 2023-11-29 | 159.20 | 163.00 | 158.20 | 162.40 | 162.40 | 3,278,167 |
| 2023-11-28 | 158.80 | 160.00 | 158.14 | 160.00 | 160.00 | 270,696 |
| 2023-11-27 | 160.20 | 161.60 | 156.80 | 160.40 | 160.40 | 399,628 |
| 2023-11-24 | 160.20 | 161.20 | 158.60 | 158.60 | 158.60 | 323,213 |
| 2023-11-23 | 159.20 | 161.05 | 158.75 | 160.10 | 160.10 | 133,244 |
| 2023-11-22 | 158.80 | 161.00 | 158.20 | 160.20 | 160.20 | 310,290 |
| 2023-11-21 | 159.60 | 160.80 | 158.20 | 159.00 | 159.00 | 713,298 |
| 2023-11-20 | 158.60 | 160.72 | 157.94 | 160.20 | 160.20 | 419,467 |
| 2023-11-17 | 158.80 | 159.80 | 158.60 | 159.60 | 159.60 | 196,862 |
| 2023-11-16 | 160.00 | 160.60 | 158.60 | 159.20 | 159.20 | 297,113 |
| 2023-11-15 | 157.80 | 160.40 | 157.29 | 160.40 | 160.40 | 750,487 |
| 2023-11-14 | 150.60 | 157.60 | 150.60 | 157.40 | 157.40 | 1,147,300 |
| 2023-11-13 | 151.00 | 153.00 | 150.20 | 153.00 | 153.00 | 1,015,004 |
| 2023-11-10 | 153.00 | 153.00 | 150.63 | 151.20 | 151.20 | 340,323 |
| 2023-11-09 | 150.80 | 154.60 | 150.20 | 153.80 | 153.80 | 1,018,658 |
| 2023-11-08 | 150.80 | 151.60 | 149.53 | 151.20 | 151.20 | 890,169 |
| 2023-11-07 | 146.40 | 150.20 | 146.27 | 150.20 | 150.20 | 851,784 |
| 2023-11-06 | 147.80 | 148.60 | 146.60 | 148.00 | 148.00 | 528,838 |
| 2023-11-03 | 143.20 | 147.80 | 142.60 | 147.80 | 147.80 | 593,745 |
| 2023-11-02 | 139.00 | 144.13 | 137.00 | 143.80 | 143.80 | 1,665,701 |
| 2023-11-01 | 138.00 | 138.28 | 136.88 | 138.00 | 138.00 | 348,086 |
| 2023-10-31 | 136.60 | 138.40 | 136.60 | 137.40 | 137.40 | 283,629 |
| 2023-10-30 | 138.00 | 138.15 | 136.25 | 138.00 | 138.00 | 1,106,309 |
| 2023-10-27 | 136.00 | 138.40 | 135.20 | 136.00 | 136.00 | 371,712 |
| 2023-10-26 | 136.40 | 137.40 | 135.00 | 135.60 | 135.60 | 921,726 |
| 2023-10-25 | 139.20 | 140.20 | 138.20 | 139.40 | 139.40 | 1,000,341 |
| 2023-10-24 | 137.00 | 139.60 | 137.00 | 139.40 | 139.40 | 372,538 |
| 2023-10-23 | 137.60 | 138.20 | 137.00 | 137.80 | 137.80 | 391,831 |
| 2023-10-20 | 141.00 | 142.20 | 137.30 | 138.00 | 138.00 | 772,347 |
| 2023-10-19 | 142.00 | 142.55 | 141.43 | 142.20 | 142.20 | 227,442 |
| 2023-10-18 | 143.00 | 145.00 | 142.40 | 142.90 | 142.90 | 435,845 |
| 2023-10-17 | 144.60 | 146.60 | 143.00 | 143.40 | 143.40 | 927,933 |
| 2023-10-16 | 144.40 | 145.20 | 143.80 | 144.00 | 144.00 | 491,101 |
| 2023-10-13 | 147.20 | 147.40 | 145.00 | 145.80 | 145.80 | 452,220 |
| 2023-10-12 | 148.40 | 149.20 | 147.40 | 148.00 | 148.00 | 287,430 |
| 2023-10-11 | 147.60 | 149.11 | 147.55 | 148.00 | 148.00 | 263,431 |
| 2023-10-10 | 148.00 | 149.80 | 146.00 | 148.80 | 148.80 | 212,611 |
| 2023-10-09 | 146.00 | 149.00 | 144.62 | 146.80 | 146.80 | 656,560 |
| 2023-10-06 | 146.60 | 148.80 | 144.78 | 147.60 | 147.60 | 314,233 |
| 2023-10-05 | 145.80 | 146.80 | 145.20 | 146.40 | 146.40 | 1,005,372 |
| 2023-10-04 | 145.80 | 149.60 | 144.20 | 145.20 | 145.20 | 637,043 |
| 2023-10-03 | 148.20 | 149.60 | 145.80 | 145.80 | 145.80 | 292,240 |
| 2023-10-02 | 148.80 | 151.40 | 148.00 | 148.60 | 148.60 | 392,285 |
| 2023-09-29 | 148.60 | 150.00 | 146.03 | 148.80 | 148.80 | 305,292 |
| 2023-09-28 | 146.40 | 148.00 | 145.20 | 146.80 | 146.80 | 570,469 |
| 2023-09-27 | 146.80 | 147.40 | 146.40 | 146.40 | 146.40 | 249,378 |
| 2023-09-26 | 146.80 | 149.00 | 146.30 | 146.60 | 146.60 | 345,374 |
| 2023-09-25 | 147.60 | 151.80 | 146.60 | 146.80 | 146.80 | 438,970 |
| 2023-09-22 | 149.40 | 151.00 | 148.00 | 148.60 | 148.60 | 1,194,203 |
| 2023-09-21 | 153.00 | 153.40 | 149.00 | 149.00 | 149.00 | 386,355 |
| 2023-09-20 | 154.20 | 154.80 | 152.80 | 152.80 | 152.80 | 360,110 |
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.