Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 150.20 | 152.60 | 149.00 | 151.00 | 151.00 | 394,250 |
| 2023-06-23 | 153.60 | 154.00 | 150.80 | 151.40 | 151.40 | 396,547 |
| 2023-06-22 | 154.60 | 154.80 | 151.33 | 154.40 | 154.40 | 991,933 |
| 2023-06-21 | 154.00 | 156.80 | 153.00 | 153.80 | 153.80 | 702,901 |
| 2023-06-20 | 154.00 | 157.00 | 152.96 | 154.00 | 154.00 | 338,973 |
| 2023-06-19 | 155.00 | 157.08 | 154.20 | 154.60 | 154.60 | 309,353 |
| 2023-06-16 | 157.80 | 159.60 | 155.72 | 156.80 | 156.80 | 539,173 |
| 2023-06-15 | 155.00 | 156.20 | 155.00 | 156.20 | 156.20 | 231,925 |
| 2023-06-14 | 157.00 | 158.60 | 154.60 | 156.40 | 156.40 | 299,589 |
| 2023-06-13 | 157.20 | 158.80 | 153.00 | 157.40 | 157.40 | 420,640 |
| 2023-06-12 | 156.00 | 156.60 | 154.60 | 156.00 | 156.00 | 329,677 |
| 2023-06-09 | 153.80 | 155.40 | 152.45 | 154.10 | 154.10 | 969,343 |
| 2023-06-08 | 152.40 | 154.00 | 151.59 | 153.80 | 153.80 | 466,457 |
| 2023-06-07 | 155.60 | 156.60 | 153.20 | 153.20 | 153.20 | 336,980 |
| 2023-06-06 | 155.00 | 156.80 | 152.96 | 156.00 | 156.00 | 757,508 |
| 2023-06-05 | 154.00 | 154.80 | 150.60 | 154.00 | 154.00 | 456,166 |
| 2023-06-02 | 148.80 | 153.60 | 145.80 | 153.60 | 153.60 | 844,322 |
| 2023-06-01 | 145.20 | 148.60 | 144.47 | 148.20 | 148.20 | 375,442 |
| 2023-05-31 | 146.00 | 147.80 | 144.80 | 144.80 | 144.80 | 1,207,886 |
| 2023-05-30 | 145.00 | 146.80 | 145.00 | 146.60 | 146.60 | 981,850 |
| 2023-05-26 | 143.80 | 146.00 | 141.20 | 145.20 | 145.20 | 313,633 |
| 2023-05-25 | 143.00 | 144.60 | 142.00 | 143.60 | 143.60 | 566,668 |
| 2023-05-24 | 141.40 | 143.20 | 139.40 | 141.00 | 141.00 | 605,429 |
| 2023-05-23 | 144.80 | 146.40 | 141.54 | 145.00 | 145.00 | 1,369,449 |
| 2023-05-22 | 145.00 | 145.00 | 141.94 | 143.60 | 143.60 | 371,683 |
| 2023-05-19 | 141.60 | 144.59 | 139.73 | 143.60 | 143.60 | 1,000,082 |
| 2023-05-18 | 138.40 | 142.20 | 137.71 | 142.00 | 142.00 | 273,947 |
| 2023-05-17 | 137.60 | 138.60 | 136.87 | 138.00 | 138.00 | 600,736 |
| 2023-05-16 | 138.20 | 140.20 | 138.00 | 138.60 | 138.60 | 260,157 |
| 2023-05-15 | 138.80 | 139.60 | 136.95 | 138.60 | 138.60 | 341,281 |
| 2023-05-12 | 139.00 | 140.60 | 138.82 | 139.00 | 139.00 | 646,930 |
| 2023-05-11 | 139.00 | 140.47 | 137.05 | 139.60 | 139.60 | 559,652 |
| 2023-05-10 | 137.20 | 139.00 | 135.63 | 139.00 | 139.00 | 845,078 |
| 2023-05-09 | 136.20 | 137.05 | 136.02 | 137.00 | 137.00 | 798,703 |
| 2023-05-05 | 135.00 | 135.80 | 133.90 | 135.20 | 135.20 | 327,167 |
| 2023-05-04 | 132.40 | 136.00 | 132.40 | 133.80 | 133.80 | 419,059 |
| 2023-05-03 | 132.40 | 134.00 | 132.40 | 132.80 | 132.80 | 538,722 |
| 2023-05-02 | 135.80 | 138.40 | 132.11 | 133.00 | 133.00 | 1,068,006 |
| 2023-04-28 | 137.00 | 138.00 | 135.00 | 136.40 | 136.40 | 1,149,373 |
| 2023-04-27 | 136.00 | 137.20 | 134.90 | 135.40 | 135.40 | 798,936 |
| 2023-04-26 | 136.40 | 137.40 | 134.00 | 135.60 | 135.60 | 701,017 |
| 2023-04-25 | 135.60 | 138.00 | 135.00 | 136.20 | 136.20 | 1,217,296 |
| 2023-04-24 | 137.60 | 137.88 | 135.60 | 135.60 | 135.60 | 434,495 |
| 2023-04-21 | 138.00 | 139.80 | 136.80 | 137.00 | 137.00 | 1,237,465 |
| 2023-04-20 | 139.00 | 140.60 | 138.50 | 138.80 | 138.80 | 1,646,558 |
| 2023-04-19 | 140.00 | 141.09 | 139.60 | 139.60 | 139.60 | 871,136 |
| 2023-04-18 | 142.00 | 143.20 | 141.20 | 141.40 | 141.40 | 651,852 |
| 2023-04-17 | 140.60 | 142.60 | 140.60 | 141.80 | 141.80 | 1,270,235 |
| 2023-04-14 | 141.40 | 142.60 | 141.00 | 142.10 | 142.10 | 571,472 |
| 2023-04-13 | 140.40 | 142.00 | 139.27 | 141.00 | 141.00 | 383,795 |
| 2023-04-12 | 140.80 | 142.80 | 139.40 | 139.40 | 139.40 | 1,590,573 |
| 2023-04-11 | 140.00 | 142.00 | 138.37 | 141.10 | 141.10 | 975,393 |
| 2023-04-06 | 141.00 | 141.00 | 138.80 | 139.80 | 139.80 | 478,073 |
| 2023-04-05 | 142.20 | 144.00 | 139.00 | 139.00 | 139.00 | 967,064 |
| 2023-04-04 | 144.00 | 144.00 | 142.00 | 142.20 | 142.20 | 970,396 |
| 2023-04-03 | 143.40 | 144.60 | 142.20 | 142.40 | 142.40 | 920,184 |
| 2023-03-31 | 142.60 | 143.84 | 140.00 | 142.00 | 142.00 | 491,965 |
| 2023-03-30 | 140.80 | 143.60 | 140.17 | 142.20 | 142.20 | 688,103 |
| 2023-03-29 | 138.60 | 140.20 | 138.20 | 140.00 | 140.00 | 876,336 |
| 2023-03-28 | 141.00 | 141.00 | 137.20 | 137.80 | 137.80 | 1,763,983 |
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.