Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 148.60 | 152.00 | 145.60 | 148.00 | 148.00 | 832,935 |
| 2022-12-30 | 149.60 | 152.60 | 147.20 | 147.50 | 147.50 | 103,650 |
| 2022-12-29 | 145.80 | 149.60 | 144.73 | 148.60 | 148.60 | 311,593 |
| 2022-12-28 | 148.40 | 149.57 | 145.42 | 145.80 | 145.80 | 925,229 |
| 2022-12-23 | 150.80 | 153.20 | 148.60 | 150.10 | 150.10 | 224,732 |
| 2022-12-22 | 154.00 | 155.80 | 148.60 | 149.80 | 149.80 | 434,051 |
| 2022-12-21 | 152.80 | 156.40 | 152.20 | 153.80 | 153.80 | 625,139 |
| 2022-12-20 | 154.00 | 157.80 | 152.60 | 152.60 | 152.60 | 762,537 |
| 2022-12-19 | 156.40 | 159.00 | 154.20 | 154.20 | 154.20 | 348,569 |
| 2022-12-16 | 158.00 | 162.40 | 156.58 | 158.00 | 158.00 | 448,199 |
| 2022-12-15 | 162.40 | 163.91 | 158.00 | 159.00 | 159.00 | 261,850 |
| 2022-12-14 | 160.00 | 162.25 | 159.00 | 162.20 | 162.20 | 317,826 |
| 2022-12-13 | 160.40 | 165.40 | 159.21 | 162.00 | 162.00 | 440,170 |
| 2022-12-12 | 159.00 | 159.60 | 157.53 | 159.00 | 159.00 | 253,150 |
| 2022-12-09 | 159.20 | 160.60 | 158.40 | 159.00 | 159.00 | 185,681 |
| 2022-12-08 | 156.00 | 159.60 | 154.80 | 158.40 | 158.40 | 457,097 |
| 2022-12-07 | 156.20 | 158.11 | 155.00 | 157.60 | 157.60 | 645,891 |
| 2022-12-06 | 160.80 | 160.80 | 156.20 | 156.20 | 156.20 | 513,774 |
| 2022-12-05 | 163.40 | 164.80 | 161.77 | 162.10 | 162.10 | 213,161 |
| 2022-12-02 | 162.20 | 165.12 | 158.80 | 163.40 | 163.40 | 432,707 |
| 2022-12-01 | 163.80 | 169.00 | 161.99 | 162.60 | 162.60 | 731,257 |
| 2022-11-30 | 157.80 | 160.80 | 157.80 | 160.20 | 160.20 | 573,810 |
| 2022-11-29 | 161.60 | 162.80 | 158.40 | 158.80 | 158.80 | 259,446 |
| 2022-11-28 | 159.20 | 161.00 | 158.00 | 159.00 | 159.00 | 288,714 |
| 2022-11-25 | 160.80 | 162.00 | 159.18 | 160.20 | 160.20 | 287,065 |
| 2022-11-24 | 161.20 | 162.00 | 159.60 | 160.60 | 160.60 | 673,123 |
| 2022-11-23 | 161.40 | 162.00 | 159.40 | 160.00 | 160.00 | 629,869 |
| 2022-11-22 | 161.00 | 162.20 | 159.74 | 161.00 | 161.00 | 469,409 |
| 2022-11-21 | 162.80 | 163.64 | 160.57 | 162.20 | 162.20 | 429,791 |
| 2022-11-18 | 164.80 | 167.00 | 162.89 | 163.00 | 163.00 | 403,671 |
| 2022-11-17 | 168.80 | 169.60 | 165.00 | 165.00 | 165.00 | 212,503 |
| 2022-11-16 | 173.60 | 175.60 | 167.54 | 169.40 | 169.40 | 1,722,077 |
| 2022-11-15 | 170.80 | 175.60 | 170.15 | 175.60 | 175.60 | 824,848 |
| 2022-11-14 | 171.60 | 173.40 | 169.80 | 169.80 | 169.80 | 275,961 |
| 2022-11-11 | 169.80 | 174.60 | 166.99 | 170.00 | 170.00 | 881,140 |
| 2022-11-10 | 159.60 | 166.40 | 155.26 | 166.00 | 166.00 | 924,918 |
| 2022-11-09 | 157.20 | 160.20 | 156.20 | 156.20 | 156.20 | 470,325 |
| 2022-11-08 | 161.80 | 161.80 | 157.80 | 159.00 | 159.00 | 500,666 |
| 2022-11-07 | 162.00 | 163.20 | 159.00 | 159.80 | 159.80 | 520,232 |
| 2022-11-04 | 165.60 | 168.00 | 160.00 | 161.80 | 161.80 | 1,326,969 |
| 2022-11-03 | 160.20 | 166.80 | 157.00 | 166.20 | 166.20 | 913,341 |
| 2022-11-02 | 170.80 | 170.80 | 164.20 | 165.20 | 165.20 | 268,268 |
| 2022-11-01 | 168.80 | 169.60 | 166.95 | 167.60 | 167.60 | 501,813 |
| 2022-10-31 | 165.80 | 167.80 | 163.60 | 165.00 | 165.00 | 870,176 |
| 2022-10-28 | 166.40 | 167.40 | 162.60 | 165.20 | 165.20 | 331,622 |
| 2022-10-27 | 165.40 | 170.00 | 165.20 | 168.20 | 168.20 | 444,999 |
| 2022-10-26 | 165.00 | 170.40 | 162.96 | 169.00 | 169.00 | 291,035 |
| 2022-10-25 | 165.00 | 169.60 | 162.00 | 167.60 | 167.60 | 381,444 |
| 2022-10-24 | 166.80 | 167.80 | 161.00 | 165.00 | 165.00 | 698,222 |
| 2022-10-21 | 163.00 | 168.80 | 161.00 | 165.00 | 165.00 | 1,308,230 |
| 2022-10-20 | 162.20 | 169.20 | 161.20 | 167.00 | 167.00 | 297,334 |
| 2022-10-19 | 165.40 | 169.60 | 163.00 | 167.40 | 167.40 | 1,136,119 |
| 2022-10-18 | 164.60 | 169.40 | 164.60 | 165.20 | 165.20 | 417,230 |
| 2022-10-17 | 159.80 | 164.56 | 158.40 | 162.60 | 162.60 | 992,383 |
| 2022-10-14 | 165.00 | 168.00 | 160.20 | 163.00 | 163.00 | 832,993 |
| 2022-10-13 | 168.40 | 169.60 | 156.33 | 162.00 | 162.00 | 1,226,563 |
| 2022-10-12 | 167.40 | 172.20 | 164.60 | 165.00 | 165.00 | 407,378 |
| 2022-10-11 | 169.60 | 175.60 | 166.20 | 167.00 | 167.00 | 615,448 |
| 2022-10-10 | 173.20 | 176.20 | 170.00 | 171.40 | 171.40 | 565,433 |
| 2022-10-07 | 177.20 | 180.80 | 174.20 | 176.40 | 176.40 | 399,927 |
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.