Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 178.00 | 182.80 | 175.40 | 176.00 | 176.00 | 269,112 |
| 2022-10-04 | 175.60 | 183.00 | 171.00 | 181.40 | 181.40 | 472,492 |
| 2022-10-03 | 172.80 | 175.00 | 168.73 | 174.00 | 174.00 | 1,295,465 |
| 2022-09-30 | 169.20 | 177.03 | 169.00 | 176.00 | 176.00 | 1,116,041 |
| 2022-09-29 | 172.00 | 181.23 | 169.67 | 172.40 | 172.40 | 2,582,197 |
| 2022-09-28 | 176.00 | 177.52 | 167.20 | 175.80 | 175.80 | 1,833,576 |
| 2022-09-27 | 168.40 | 178.00 | 168.40 | 175.80 | 175.80 | 1,165,084 |
| 2022-09-26 | 171.00 | 174.40 | 165.00 | 172.80 | 172.80 | 503,152 |
| 2022-09-23 | 167.40 | 170.20 | 164.82 | 168.00 | 168.00 | 1,979,540 |
| 2022-09-22 | 171.20 | 173.40 | 166.60 | 167.20 | 167.20 | 1,004,092 |
| 2022-09-21 | 173.60 | 176.40 | 169.20 | 174.60 | 174.60 | 181,066 |
| 2022-09-20 | 178.00 | 178.00 | 171.40 | 174.80 | 174.80 | 544,037 |
| 2022-09-16 | 171.80 | 175.20 | 171.02 | 173.80 | 173.80 | 1,088,599 |
| 2022-09-15 | 174.00 | 176.20 | 171.40 | 174.40 | 174.40 | 510,173 |
| 2022-09-14 | 171.00 | 174.42 | 170.00 | 172.00 | 172.00 | 735,444 |
| 2022-09-13 | 181.80 | 182.60 | 170.40 | 170.40 | 170.40 | 972,727 |
| 2022-09-12 | 178.20 | 181.60 | 176.34 | 178.60 | 178.60 | 779,682 |
| 2022-09-09 | 175.20 | 178.20 | 172.12 | 178.20 | 178.20 | 403,736 |
| 2022-09-08 | 168.60 | 174.65 | 167.72 | 173.60 | 173.60 | 991,460 |
| 2022-09-07 | 167.80 | 169.23 | 164.65 | 168.00 | 168.00 | 518,052 |
| 2022-09-06 | 169.00 | 169.80 | 164.36 | 167.80 | 167.80 | 430,086 |
| 2022-09-05 | 169.00 | 174.88 | 166.40 | 167.00 | 167.00 | 595,242 |
| 2022-09-02 | 167.80 | 173.50 | 164.40 | 168.40 | 168.40 | 384,251 |
| 2022-09-01 | 169.00 | 169.80 | 164.05 | 164.40 | 164.40 | 793,671 |
| 2022-08-31 | 168.40 | 172.21 | 166.60 | 168.00 | 168.00 | 509,980 |
| 2022-08-30 | 166.40 | 170.00 | 166.02 | 167.80 | 167.80 | 848,081 |
| 2022-08-26 | 173.60 | 176.40 | 165.40 | 168.00 | 168.00 | 583,021 |
| 2022-08-25 | 176.00 | 176.40 | 171.00 | 172.00 | 172.00 | 702,388 |
| 2022-08-24 | 173.00 | 176.00 | 169.00 | 173.00 | 173.00 | 487,795 |
| 2022-08-23 | 171.40 | 177.80 | 170.60 | 171.00 | 171.00 | 812,034 |
| 2022-08-22 | 180.20 | 184.20 | 173.00 | 174.40 | 174.40 | 891,741 |
| 2022-08-19 | 188.00 | 192.00 | 180.20 | 182.40 | 182.40 | 922,908 |
| 2022-08-18 | 187.00 | 194.20 | 186.20 | 189.40 | 189.40 | 495,862 |
| 2022-08-17 | 193.00 | 196.80 | 187.60 | 190.40 | 190.40 | 598,878 |
| 2022-08-16 | 197.80 | 198.00 | 190.20 | 193.00 | 193.00 | 340,596 |
| 2022-08-15 | 195.00 | 197.60 | 190.26 | 197.00 | 197.00 | 476,884 |
| 2022-08-12 | 194.20 | 195.47 | 189.80 | 194.80 | 194.80 | 568,279 |
| 2022-08-11 | 194.00 | 197.33 | 191.60 | 194.20 | 194.20 | 1,848,987 |
| 2022-08-10 | 184.20 | 193.27 | 183.40 | 193.00 | 193.00 | 1,695,904 |
| 2022-08-09 | 192.60 | 196.00 | 184.00 | 184.40 | 184.40 | 1,239,213 |
| 2022-08-08 | 188.80 | 193.00 | 184.00 | 190.00 | 190.00 | 354,288 |
| 2022-08-05 | 189.00 | 192.33 | 182.69 | 186.80 | 186.80 | 857,471 |
| 2022-08-04 | 186.80 | 190.40 | 184.00 | 187.00 | 187.00 | 807,151 |
| 2022-08-03 | 179.00 | 185.15 | 177.33 | 184.00 | 184.00 | 1,013,470 |
| 2022-08-02 | 172.80 | 178.53 | 172.60 | 177.40 | 177.40 | 240,333 |
| 2022-08-01 | 176.40 | 180.40 | 173.42 | 177.20 | 177.20 | 571,266 |
| 2022-07-29 | 178.00 | 179.20 | 174.96 | 175.00 | 175.00 | 846,427 |
| 2022-07-28 | 176.00 | 179.20 | 170.24 | 173.20 | 173.20 | 507,238 |
| 2022-07-27 | 171.00 | 174.40 | 168.86 | 172.80 | 172.80 | 620,028 |
| 2022-07-26 | 173.60 | 174.00 | 168.40 | 169.80 | 169.80 | 942,368 |
| 2022-07-25 | 173.00 | 174.60 | 169.60 | 171.20 | 171.20 | 1,992,736 |
| 2022-07-22 | 173.60 | 181.40 | 170.00 | 170.00 | 170.00 | 1,513,832 |
| 2022-07-21 | 173.00 | 174.40 | 171.80 | 173.20 | 173.20 | 829,992 |
| 2022-07-20 | 166.00 | 173.80 | 162.79 | 173.40 | 173.40 | 966,396 |
| 2022-07-19 | 162.60 | 163.40 | 160.43 | 162.00 | 162.00 | 333,314 |
| 2022-07-18 | 163.40 | 164.80 | 160.20 | 162.60 | 162.60 | 217,208 |
| 2022-07-15 | 158.40 | 161.00 | 157.20 | 159.00 | 159.00 | 224,079 |
| 2022-07-14 | 160.20 | 161.86 | 156.40 | 157.60 | 157.60 | 310,713 |
| 2022-07-13 | 159.00 | 161.80 | 156.65 | 161.00 | 161.00 | 394,141 |
| 2022-07-12 | 160.60 | 163.80 | 158.80 | 159.80 | 159.80 | 711,228 |
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.