Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 162.20 | 165.80 | 160.60 | 163.40 | 163.40 | 456,240 |
| 2022-07-08 | 164.00 | 166.20 | 161.88 | 165.60 | 165.60 | 801,035 |
| 2022-07-07 | 161.00 | 163.80 | 159.60 | 163.20 | 163.20 | 869,197 |
| 2022-07-06 | 157.60 | 162.80 | 154.96 | 160.00 | 160.00 | 705,283 |
| 2022-07-05 | 153.20 | 156.20 | 150.80 | 154.40 | 154.40 | 501,808 |
| 2022-07-04 | 152.60 | 155.80 | 151.43 | 152.60 | 152.60 | 299,539 |
| 2022-07-01 | 151.20 | 154.36 | 147.92 | 151.60 | 151.60 | 374,682 |
| 2022-06-30 | 155.00 | 155.00 | 148.11 | 149.80 | 149.80 | 590,031 |
| 2022-06-29 | 155.00 | 156.40 | 151.42 | 153.40 | 153.40 | 642,297 |
| 2022-06-28 | 163.00 | 163.41 | 156.40 | 157.40 | 157.40 | 1,039,276 |
| 2022-06-27 | 157.00 | 163.99 | 157.00 | 160.40 | 160.40 | 1,083,916 |
| 2022-06-24 | 155.00 | 160.00 | 153.49 | 158.20 | 158.20 | 941,813 |
| 2022-06-23 | 148.40 | 153.60 | 147.40 | 153.00 | 153.00 | 984,216 |
| 2022-06-22 | 154.00 | 154.00 | 147.10 | 149.00 | 149.00 | 2,206,422 |
| 2022-06-21 | 151.40 | 154.60 | 147.54 | 154.00 | 154.00 | 635,004 |
| 2022-06-20 | 149.40 | 151.00 | 146.40 | 149.00 | 149.00 | 417,213 |
| 2022-06-17 | 153.00 | 153.00 | 145.80 | 148.60 | 148.60 | 8,671,077 |
| 2022-06-16 | 159.60 | 161.80 | 150.00 | 150.00 | 150.00 | 1,436,535 |
| 2022-06-15 | 158.40 | 161.43 | 156.28 | 160.00 | 160.00 | 1,088,376 |
| 2022-06-14 | 158.00 | 158.00 | 153.00 | 156.20 | 156.20 | 1,421,764 |
| 2022-06-13 | 153.40 | 153.52 | 151.00 | 152.00 | 152.00 | 2,840,711 |
| 2022-06-10 | 166.00 | 166.00 | 156.00 | 156.00 | 156.00 | 970,571 |
| 2022-06-09 | 165.40 | 168.40 | 163.20 | 163.20 | 163.20 | 713,683 |
| 2022-06-08 | 166.00 | 167.80 | 161.20 | 166.00 | 166.00 | 1,543,886 |
| 2022-06-07 | 160.20 | 164.20 | 160.00 | 160.20 | 160.20 | 2,533,510 |
| 2022-06-06 | 167.00 | 170.40 | 160.60 | 162.80 | 162.80 | 1,734,254 |
| 2022-06-01 | 168.00 | 171.60 | 165.60 | 165.60 | 165.60 | 919,542 |
| 2022-05-31 | 172.40 | 175.81 | 167.60 | 168.00 | 168.00 | 692,884 |
| 2022-05-30 | 165.60 | 178.00 | 165.20 | 175.80 | 175.80 | 1,379,604 |
| 2022-05-27 | 155.00 | 166.60 | 155.00 | 166.60 | 166.60 | 1,923,758 |
| 2022-05-26 | 149.20 | 159.20 | 147.20 | 158.80 | 158.80 | 1,151,769 |
| 2022-05-25 | 147.40 | 151.09 | 143.80 | 148.80 | 148.80 | 893,664 |
| 2022-05-24 | 153.00 | 155.83 | 145.77 | 146.00 | 146.00 | 1,022,369 |
| 2022-05-23 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 679,973 |
| 2022-05-20 | 162.00 | 162.00 | 151.80 | 155.00 | 155.00 | 3,323,402 |
| 2022-05-19 | 155.60 | 160.00 | 145.40 | 160.00 | 160.00 | 2,749,522 |
| 2022-05-18 | 162.20 | 168.33 | 158.00 | 158.00 | 158.00 | 1,818,836 |
| 2022-05-17 | 163.20 | 169.42 | 159.27 | 164.00 | 164.00 | 1,801,313 |
| 2022-05-16 | 170.00 | 170.92 | 162.60 | 162.60 | 162.60 | 1,325,084 |
| 2022-05-13 | 165.80 | 170.00 | 159.00 | 168.80 | 168.80 | 2,408,537 |
| 2022-05-12 | 160.40 | 163.80 | 146.20 | 162.20 | 162.20 | 2,715,241 |
| 2022-05-11 | 168.00 | 168.00 | 162.40 | 163.40 | 163.40 | 1,479,997 |
| 2022-05-10 | 171.00 | 171.00 | 163.60 | 167.80 | 167.80 | 2,738,924 |
| 2022-05-09 | 170.00 | 176.61 | 160.71 | 167.80 | 167.80 | 3,231,424 |
| 2022-05-06 | 187.00 | 189.80 | 175.60 | 177.00 | 177.00 | 2,054,925 |
| 2022-05-05 | 197.20 | 205.00 | 189.20 | 189.40 | 189.40 | 910,784 |
| 2022-05-04 | 195.40 | 196.99 | 192.40 | 193.60 | 193.60 | 931,514 |
| 2022-05-03 | 202.00 | 202.14 | 195.20 | 195.20 | 195.20 | 973,924 |
| 2022-04-29 | 206.50 | 208.00 | 199.00 | 200.00 | 200.00 | 723,817 |
| 2022-04-28 | 202.50 | 205.25 | 200.00 | 201.50 | 201.50 | 736,786 |
| 2022-04-27 | 201.50 | 208.00 | 200.87 | 202.00 | 202.00 | 465,166 |
| 2022-04-26 | 203.00 | 207.00 | 201.00 | 203.00 | 203.00 | 1,184,400 |
| 2022-04-25 | 199.60 | 204.50 | 196.37 | 203.00 | 203.00 | 1,874,355 |
| 2022-04-22 | 212.00 | 214.50 | 205.00 | 205.00 | 205.00 | 684,402 |
| 2022-04-21 | 219.00 | 221.50 | 215.00 | 215.00 | 215.00 | 277,930 |
| 2022-04-20 | 217.00 | 222.51 | 216.80 | 217.00 | 217.00 | 263,308 |
| 2022-04-19 | 221.00 | 226.80 | 215.49 | 221.50 | 221.50 | 730,645 |
| 2022-04-14 | 225.00 | 228.50 | 221.00 | 221.50 | 221.50 | 663,520 |
| 2022-04-13 | 224.00 | 229.00 | 223.50 | 226.50 | 226.50 | 408,670 |
| 2022-04-12 | 226.00 | 231.70 | 223.00 | 224.50 | 224.50 | 1,717,543 |
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.