Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 323.00 | 323.00 | 305.00 | 305.00 | 305.00 | 386,687 |
| 2026-07-22 | 314.00 | 319.00 | 310.50 | 317.00 | 317.00 | 297,181 |
| 2026-07-21 | 320.50 | 320.50 | 311.00 | 319.00 | 319.00 | 20,868,744 |
| 2026-07-20 | 314.00 | 318.00 | 309.50 | 317.00 | 317.00 | 446,859 |
| 2026-07-17 | 323.50 | 323.50 | 311.18 | 315.00 | 315.00 | 336,817 |
| 2026-07-16 | 324.50 | 325.00 | 320.00 | 325.00 | 325.00 | 274,109 |
| 2026-07-15 | 325.00 | 330.00 | 322.50 | 326.00 | 326.00 | 313,201 |
| 2026-07-14 | 327.50 | 335.00 | 322.00 | 327.50 | 327.50 | 417,832 |
| 2026-07-13 | 335.00 | 336.50 | 327.00 | 329.50 | 329.50 | 97,125 |
| 2026-07-10 | 329.50 | 336.50 | 329.00 | 336.00 | 336.00 | 152,920 |
| 2026-07-09 | 330.00 | 334.00 | 329.50 | 333.00 | 333.00 | 97,286 |
| 2026-07-08 | 335.50 | 335.50 | 327.00 | 333.00 | 333.00 | 734,620 |
| 2026-07-07 | 336.50 | 340.50 | 329.50 | 332.50 | 332.50 | 225,437 |
| 2026-07-06 | 334.00 | 338.50 | 334.00 | 334.00 | 334.00 | 464,772 |
| 2026-07-03 | 330.00 | 339.50 | 330.00 | 335.00 | 335.00 | 134,507 |
| 2026-07-02 | 335.00 | 340.00 | 330.50 | 336.00 | 336.00 | 160,731 |
| 2026-07-01 | 333.00 | 339.50 | 332.50 | 339.50 | 339.50 | 415,458 |
| 2026-06-30 | 329.00 | 337.00 | 324.00 | 333.00 | 333.00 | 373,173 |
| 2026-06-29 | 328.00 | 330.50 | 320.50 | 326.50 | 326.50 | 389,894 |
| 2026-06-26 | 321.00 | 328.00 | 319.00 | 323.00 | 323.00 | 473,687 |
| 2026-06-25 | 327.00 | 335.50 | 324.50 | 325.00 | 325.00 | 957,915 |
| 2026-06-24 | 328.00 | 333.00 | 322.50 | 332.00 | 332.00 | 1,056,778 |
| 2026-06-23 | 328.00 | 328.00 | 319.50 | 324.00 | 324.00 | 516,372 |
| 2026-06-22 | 336.00 | 344.00 | 331.00 | 334.00 | 334.00 | 3,417,476 |
| 2026-06-19 | 333.00 | 342.50 | 333.00 | 340.50 | 340.50 | 949,288 |
| 2026-06-18 | 339.00 | 341.55 | 334.50 | 337.50 | 337.50 | 571,135 |
| 2026-06-17 | 345.00 | 345.00 | 337.00 | 341.00 | 341.00 | 722,496 |
| 2026-06-16 | 335.50 | 346.00 | 333.00 | 341.00 | 341.00 | 2,172,611 |
| 2026-06-15 | 333.00 | 342.00 | 326.00 | 331.00 | 331.00 | 2,160,290 |
| 2026-06-12 | 325.50 | 340.00 | 325.50 | 332.00 | 332.00 | 1,303,990 |
| 2026-06-11 | 328.50 | 335.00 | 320.00 | 325.50 | 325.50 | 3,143,656 |
| 2026-06-10 | 337.00 | 342.00 | 328.00 | 329.50 | 329.50 | 968,343 |
| 2026-06-09 | 344.50 | 344.50 | 337.00 | 337.00 | 337.00 | 486,891 |
| 2026-06-08 | 342.50 | 345.00 | 338.00 | 340.00 | 340.00 | 8,645,081 |
| 2026-06-05 | 361.00 | 361.00 | 345.00 | 345.50 | 345.50 | 1,331,444 |
| 2026-06-04 | 368.00 | 368.50 | 355.00 | 361.00 | 361.00 | 910,409 |
| 2026-06-03 | 369.00 | 369.50 | 357.50 | 366.50 | 366.50 | 1,912,314 |
| 2026-06-02 | 359.50 | 369.00 | 355.50 | 365.00 | 365.00 | 1,425,020 |
| 2026-06-01 | 351.50 | 359.50 | 348.00 | 355.00 | 355.00 | 1,002,094 |
| 2026-05-29 | 349.00 | 349.00 | 341.50 | 346.00 | 346.00 | 3,686,223 |
| 2026-05-28 | 341.00 | 344.00 | 340.00 | 342.00 | 342.00 | 376,367 |
| 2026-05-27 | 350.50 | 350.50 | 341.00 | 341.50 | 341.50 | 502,039 |
| 2026-05-26 | 347.00 | 350.68 | 342.50 | 343.50 | 343.50 | 850,206 |
| 2026-05-22 | 347.00 | 350.50 | 341.50 | 341.50 | 341.50 | 568,694 |
| 2026-05-21 | 345.00 | 349.50 | 342.50 | 345.00 | 345.00 | 2,886,726 |
| 2026-05-20 | 326.00 | 344.50 | 326.00 | 344.00 | 344.00 | 384,832 |
| 2026-05-19 | 332.50 | 335.00 | 329.50 | 330.00 | 330.00 | 298,283 |
| 2026-05-18 | 330.00 | 334.50 | 326.50 | 331.00 | 331.00 | 393,711 |
| 2026-05-15 | 327.00 | 331.50 | 327.00 | 329.50 | 329.50 | 314,434 |
| 2026-05-14 | 327.00 | 329.50 | 323.00 | 328.00 | 328.00 | 463,960 |
| 2026-05-13 | 325.50 | 326.00 | 321.00 | 324.50 | 324.50 | 260,107 |
| 2026-05-12 | 325.50 | 326.00 | 321.00 | 323.00 | 323.00 | 1,441,419 |
| 2026-05-11 | 335.00 | 341.50 | 324.50 | 324.50 | 324.50 | 1,502,926 |
| 2026-05-08 | 335.00 | 343.00 | 331.50 | 337.00 | 337.00 | 450,275 |
| 2026-05-07 | 336.00 | 344.00 | 329.50 | 342.50 | 342.50 | 491,773 |
| 2026-05-06 | 330.00 | 338.50 | 326.00 | 333.50 | 333.50 | 521,398 |
| 2026-05-05 | 323.00 | 330.50 | 314.50 | 330.00 | 330.00 | 1,595,252 |
| 2026-05-01 | 322.50 | 323.00 | 316.50 | 323.00 | 323.00 | 247,496 |
| 2026-04-30 | 323.00 | 323.00 | 316.00 | 322.50 | 322.50 | 1,635,886 |
| 2026-04-29 | 317.00 | 323.00 | 316.00 | 320.00 | 320.00 | 2,350,034 |
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.