Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 155.00 | 156.69 | 152.60 | 153.00 | 153.00 | 229,790 |
| 2023-09-18 | 155.40 | 157.40 | 155.00 | 156.00 | 156.00 | 349,116 |
| 2023-09-15 | 157.00 | 158.00 | 156.40 | 157.00 | 157.00 | 481,915 |
| 2023-09-14 | 156.40 | 158.40 | 156.16 | 158.20 | 158.20 | 503,359 |
| 2023-09-13 | 156.60 | 158.20 | 156.00 | 156.80 | 156.80 | 178,445 |
| 2023-09-12 | 157.80 | 158.80 | 155.25 | 157.40 | 157.40 | 406,082 |
| 2023-09-11 | 157.20 | 158.40 | 156.20 | 157.40 | 157.40 | 533,026 |
| 2023-09-08 | 157.40 | 157.80 | 155.51 | 157.40 | 157.40 | 421,646 |
| 2023-09-07 | 157.60 | 158.80 | 155.94 | 157.20 | 157.20 | 220,890 |
| 2023-09-06 | 154.60 | 158.60 | 154.34 | 158.20 | 158.20 | 606,481 |
| 2023-09-05 | 156.00 | 158.00 | 156.00 | 157.40 | 157.40 | 639,835 |
| 2023-09-04 | 156.80 | 158.00 | 154.79 | 156.80 | 156.80 | 566,564 |
| 2023-09-01 | 155.00 | 156.00 | 153.84 | 156.00 | 156.00 | 467,060 |
| 2023-08-31 | 152.80 | 155.20 | 151.40 | 155.20 | 155.20 | 431,583 |
| 2023-08-30 | 152.20 | 154.60 | 150.40 | 154.00 | 154.00 | 814,260 |
| 2023-08-29 | 148.00 | 153.40 | 148.00 | 153.20 | 153.20 | 896,765 |
| 2023-08-25 | 147.00 | 149.40 | 147.00 | 148.00 | 148.00 | 91,921 |
| 2023-08-24 | 153.00 | 153.80 | 147.28 | 148.00 | 148.00 | 317,035 |
| 2023-08-23 | 148.00 | 149.60 | 147.60 | 149.00 | 149.00 | 345,953 |
| 2023-08-22 | 148.20 | 152.80 | 147.40 | 147.40 | 147.40 | 602,151 |
| 2023-08-21 | 147.60 | 151.00 | 147.00 | 147.00 | 147.00 | 518,640 |
| 2023-08-18 | 149.60 | 153.80 | 147.60 | 148.00 | 148.00 | 336,771 |
| 2023-08-17 | 151.60 | 155.60 | 150.20 | 150.20 | 150.20 | 253,999 |
| 2023-08-16 | 152.00 | 154.00 | 151.40 | 151.40 | 151.40 | 317,860 |
| 2023-08-15 | 153.20 | 155.00 | 151.40 | 152.00 | 152.00 | 363,334 |
| 2023-08-14 | 153.20 | 155.97 | 153.20 | 153.20 | 153.20 | 115,929 |
| 2023-08-11 | 155.00 | 156.00 | 153.40 | 154.40 | 154.40 | 482,035 |
| 2023-08-10 | 157.00 | 158.79 | 156.20 | 156.40 | 156.40 | 572,160 |
| 2023-08-09 | 157.00 | 161.00 | 155.00 | 155.80 | 155.80 | 311,564 |
| 2023-08-08 | 159.60 | 163.80 | 156.60 | 156.80 | 156.80 | 257,597 |
| 2023-08-07 | 160.60 | 163.40 | 159.20 | 159.80 | 159.80 | 229,471 |
| 2023-08-04 | 160.60 | 160.80 | 159.30 | 160.80 | 160.80 | 504,553 |
| 2023-08-03 | 160.00 | 161.00 | 159.32 | 159.60 | 159.60 | 165,116 |
| 2023-08-02 | 161.00 | 164.20 | 160.00 | 160.40 | 160.40 | 252,373 |
| 2023-08-01 | 164.00 | 165.20 | 163.67 | 164.60 | 164.60 | 731,995 |
| 2023-07-31 | 164.40 | 165.00 | 162.40 | 165.00 | 165.00 | 425,838 |
| 2023-07-28 | 162.60 | 164.20 | 160.20 | 163.00 | 163.00 | 487,996 |
| 2023-07-27 | 160.80 | 164.00 | 159.70 | 163.60 | 163.60 | 499,175 |
| 2023-07-26 | 161.60 | 162.20 | 158.00 | 159.40 | 159.40 | 284,184 |
| 2023-07-25 | 160.00 | 162.40 | 157.80 | 161.00 | 161.00 | 282,284 |
| 2023-07-24 | 161.00 | 161.44 | 159.17 | 161.00 | 161.00 | 250,259 |
| 2023-07-21 | 160.00 | 163.62 | 159.20 | 161.00 | 161.00 | 273,801 |
| 2023-07-20 | 162.60 | 163.46 | 160.76 | 162.20 | 162.20 | 416,423 |
| 2023-07-19 | 159.80 | 164.40 | 157.51 | 164.40 | 164.40 | 1,015,683 |
| 2023-07-18 | 157.40 | 158.33 | 156.01 | 157.80 | 157.80 | 212,780 |
| 2023-07-17 | 157.40 | 158.40 | 155.94 | 157.60 | 157.60 | 183,941 |
| 2023-07-14 | 157.00 | 158.00 | 155.00 | 158.00 | 158.00 | 372,072 |
| 2023-07-13 | 156.80 | 157.20 | 153.60 | 157.20 | 157.20 | 625,842 |
| 2023-07-12 | 153.00 | 155.80 | 151.20 | 155.60 | 155.60 | 735,119 |
| 2023-07-11 | 152.00 | 153.80 | 150.20 | 152.60 | 152.60 | 239,830 |
| 2023-07-10 | 150.40 | 152.84 | 150.38 | 152.80 | 152.80 | 149,010 |
| 2023-07-07 | 152.40 | 155.80 | 151.40 | 153.00 | 153.00 | 94,062 |
| 2023-07-06 | 153.80 | 156.00 | 151.20 | 152.20 | 152.20 | 183,292 |
| 2023-07-05 | 155.20 | 155.20 | 153.58 | 155.20 | 155.20 | 1,969,096 |
| 2023-07-04 | 153.80 | 156.80 | 152.40 | 155.00 | 155.00 | 772,128 |
| 2023-07-03 | 156.20 | 156.20 | 152.20 | 152.20 | 152.20 | 805,590 |
| 2023-06-30 | 153.00 | 156.80 | 153.00 | 154.00 | 154.00 | 258,576 |
| 2023-06-29 | 153.20 | 155.78 | 152.67 | 154.40 | 154.40 | 679,024 |
| 2023-06-28 | 152.40 | 155.25 | 149.47 | 153.40 | 153.40 | 352,576 |
| 2023-06-27 | 149.60 | 152.40 | 149.17 | 150.00 | 150.00 | 272,978 |
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.