Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 138.20 | 141.00 | 137.20 | 139.00 | 139.00 | 1,857,202 |
| 2023-03-24 | 139.20 | 140.73 | 138.00 | 138.20 | 138.20 | 677,793 |
| 2023-03-23 | 139.00 | 142.10 | 135.80 | 139.60 | 139.60 | 1,597,963 |
| 2023-03-22 | 138.40 | 140.80 | 137.65 | 140.20 | 140.20 | 1,191,654 |
| 2023-03-21 | 138.00 | 140.40 | 137.32 | 139.60 | 139.60 | 1,448,029 |
| 2023-03-20 | 137.20 | 140.40 | 135.87 | 137.20 | 137.20 | 536,596 |
| 2023-03-17 | 143.00 | 145.20 | 140.20 | 140.20 | 140.20 | 771,526 |
| 2023-03-16 | 141.00 | 144.20 | 140.35 | 142.20 | 142.20 | 862,010 |
| 2023-03-15 | 140.20 | 146.60 | 137.00 | 141.80 | 141.80 | 1,906,018 |
| 2023-03-14 | 143.80 | 146.80 | 138.95 | 145.80 | 145.80 | 556,287 |
| 2023-03-13 | 148.00 | 148.00 | 137.90 | 141.20 | 141.20 | 1,238,770 |
| 2023-03-10 | 148.00 | 149.05 | 144.00 | 146.80 | 146.80 | 775,073 |
| 2023-03-09 | 150.40 | 152.80 | 149.92 | 151.50 | 151.50 | 591,834 |
| 2023-03-08 | 151.40 | 153.00 | 150.80 | 151.80 | 151.80 | 390,904 |
| 2023-03-07 | 154.00 | 155.12 | 150.60 | 152.40 | 152.40 | 304,647 |
| 2023-03-06 | 154.80 | 155.40 | 153.00 | 154.60 | 154.60 | 495,491 |
| 2023-03-03 | 151.60 | 153.52 | 150.37 | 153.20 | 153.20 | 330,420 |
| 2023-03-02 | 148.60 | 152.03 | 147.32 | 150.00 | 150.00 | 1,495,562 |
| 2023-03-01 | 150.40 | 151.20 | 149.00 | 149.00 | 149.00 | 392,664 |
| 2023-02-28 | 150.00 | 150.20 | 149.06 | 149.60 | 149.60 | 689,730 |
| 2023-02-27 | 151.80 | 152.40 | 150.00 | 150.00 | 150.00 | 811,543 |
| 2023-02-24 | 152.80 | 153.40 | 150.40 | 150.80 | 150.80 | 270,407 |
| 2023-02-23 | 154.40 | 157.00 | 151.60 | 152.00 | 152.00 | 525,186 |
| 2023-02-22 | 153.00 | 155.20 | 152.40 | 153.00 | 153.00 | 420,633 |
| 2023-02-21 | 157.00 | 159.00 | 153.60 | 153.60 | 153.60 | 750,070 |
| 2023-02-20 | 159.00 | 159.03 | 156.00 | 157.40 | 157.40 | 485,999 |
| 2023-02-17 | 162.00 | 163.28 | 157.77 | 159.80 | 159.80 | 632,171 |
| 2023-02-16 | 166.00 | 167.40 | 162.55 | 164.00 | 164.00 | 1,274,635 |
| 2023-02-15 | 159.60 | 165.00 | 158.34 | 165.00 | 165.00 | 639,927 |
| 2023-02-14 | 158.80 | 160.44 | 156.00 | 159.40 | 159.40 | 743,828 |
| 2023-02-13 | 156.60 | 158.40 | 154.73 | 158.40 | 158.40 | 679,124 |
| 2023-02-10 | 160.00 | 160.00 | 154.40 | 156.40 | 156.40 | 751,728 |
| 2023-02-09 | 158.40 | 161.60 | 158.20 | 158.20 | 158.20 | 361,783 |
| 2023-02-08 | 159.60 | 161.40 | 158.40 | 159.00 | 159.00 | 527,625 |
| 2023-02-07 | 160.00 | 161.18 | 158.00 | 158.80 | 158.80 | 392,066 |
| 2023-02-06 | 160.00 | 161.80 | 158.40 | 160.60 | 160.60 | 573,398 |
| 2023-02-03 | 160.00 | 162.00 | 158.20 | 162.00 | 162.00 | 662,402 |
| 2023-02-02 | 152.80 | 161.40 | 150.50 | 161.20 | 161.20 | 1,024,065 |
| 2023-02-01 | 150.20 | 152.00 | 150.00 | 150.20 | 150.20 | 490,558 |
| 2023-01-31 | 149.00 | 151.40 | 147.81 | 150.20 | 150.20 | 251,256 |
| 2023-01-30 | 152.40 | 153.00 | 149.20 | 150.20 | 150.20 | 839,836 |
| 2023-01-27 | 153.20 | 154.00 | 150.14 | 151.40 | 151.40 | 1,040,239 |
| 2023-01-26 | 152.00 | 153.80 | 148.76 | 151.00 | 151.00 | 513,685 |
| 2023-01-25 | 150.00 | 152.00 | 146.56 | 148.20 | 148.20 | 536,657 |
| 2023-01-24 | 150.80 | 152.80 | 149.00 | 150.80 | 150.80 | 999,963 |
| 2023-01-23 | 149.40 | 152.20 | 148.16 | 151.40 | 151.40 | 550,059 |
| 2023-01-20 | 147.40 | 149.00 | 146.73 | 147.80 | 147.80 | 718,490 |
| 2023-01-19 | 150.40 | 152.60 | 147.20 | 147.20 | 147.20 | 643,628 |
| 2023-01-18 | 153.20 | 155.00 | 151.80 | 152.00 | 152.00 | 486,768 |
| 2023-01-17 | 152.40 | 153.60 | 151.60 | 152.80 | 152.80 | 743,865 |
| 2023-01-16 | 152.20 | 153.80 | 151.54 | 152.20 | 152.20 | 362,930 |
| 2023-01-13 | 152.00 | 153.86 | 150.60 | 152.00 | 152.00 | 552,635 |
| 2023-01-12 | 153.40 | 154.00 | 150.00 | 151.00 | 151.00 | 350,146 |
| 2023-01-11 | 149.00 | 152.40 | 149.00 | 151.20 | 151.20 | 515,781 |
| 2023-01-10 | 150.00 | 150.60 | 148.40 | 149.10 | 149.10 | 311,417 |
| 2023-01-09 | 147.40 | 150.60 | 146.63 | 149.00 | 149.00 | 523,924 |
| 2023-01-06 | 146.00 | 149.09 | 146.00 | 149.00 | 149.00 | 627,979 |
| 2023-01-05 | 148.60 | 151.42 | 147.58 | 148.20 | 148.20 | 317,792 |
| 2023-01-04 | 148.00 | 149.00 | 146.73 | 148.60 | 148.60 | 590,119 |
| 2023-01-03 | 148.60 | 152.00 | 145.60 | 148.00 | 148.00 | 832,935 |
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.