Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 232.00 | 234.20 | 225.75 | 226.50 | 226.50 | 860,085 |
| 2022-04-08 | 235.00 | 240.50 | 232.50 | 236.00 | 236.00 | 402,139 |
| 2022-04-07 | 233.00 | 239.40 | 233.00 | 235.00 | 235.00 | 513,292 |
| 2022-04-06 | 245.00 | 250.00 | 234.00 | 234.00 | 234.00 | 547,457 |
| 2022-04-05 | 244.00 | 253.00 | 244.00 | 245.00 | 245.00 | 796,604 |
| 2022-04-04 | 247.00 | 252.52 | 245.41 | 251.50 | 251.50 | 818,703 |
| 2022-04-01 | 242.50 | 251.50 | 240.50 | 246.00 | 246.00 | 419,501 |
| 2022-03-31 | 241.50 | 253.00 | 241.50 | 246.00 | 246.00 | 536,583 |
| 2022-03-30 | 245.50 | 253.00 | 244.50 | 246.00 | 246.00 | 809,468 |
| 2022-03-29 | 238.00 | 251.50 | 237.00 | 251.00 | 251.00 | 734,263 |
| 2022-03-28 | 234.50 | 240.50 | 232.00 | 238.00 | 238.00 | 741,826 |
| 2022-03-25 | 243.50 | 243.50 | 231.94 | 234.00 | 234.00 | 480,102 |
| 2022-03-24 | 244.00 | 244.52 | 234.94 | 237.50 | 237.50 | 556,719 |
| 2022-03-23 | 240.00 | 244.00 | 235.00 | 242.00 | 242.00 | 1,480,027 |
| 2022-03-22 | 239.00 | 241.37 | 235.50 | 240.50 | 240.50 | 1,241,278 |
| 2022-03-21 | 237.00 | 243.00 | 233.50 | 236.00 | 236.00 | 963,307 |
| 2022-03-18 | 228.00 | 237.00 | 227.31 | 237.00 | 237.00 | 1,721,112 |
| 2022-03-17 | 218.50 | 226.00 | 216.55 | 226.00 | 226.00 | 1,971,073 |
| 2022-03-16 | 206.50 | 216.50 | 205.23 | 216.50 | 216.50 | 1,452,308 |
| 2022-03-15 | 197.40 | 201.50 | 194.80 | 198.40 | 198.40 | 673,097 |
| 2022-03-14 | 204.00 | 208.80 | 197.00 | 200.00 | 200.00 | 1,107,773 |
| 2022-03-11 | 206.50 | 209.50 | 201.50 | 202.00 | 202.00 | 1,017,759 |
| 2022-03-10 | 205.00 | 207.00 | 199.41 | 203.00 | 203.00 | 1,567,255 |
| 2022-03-09 | 201.00 | 204.50 | 194.00 | 202.50 | 202.50 | 1,139,004 |
| 2022-03-08 | 199.00 | 199.32 | 190.50 | 191.40 | 191.40 | 2,204,731 |
| 2022-03-07 | 200.50 | 209.05 | 193.25 | 199.80 | 199.80 | 1,119,684 |
| 2022-03-04 | 211.50 | 218.00 | 204.50 | 208.50 | 208.50 | 1,215,746 |
| 2022-03-03 | 222.00 | 226.00 | 214.50 | 217.00 | 217.00 | 673,031 |
| 2022-03-02 | 220.00 | 224.43 | 219.00 | 221.50 | 221.50 | 954,093 |
| 2022-03-01 | 226.50 | 230.00 | 217.38 | 223.50 | 223.50 | 609,297 |
| 2022-02-28 | 216.00 | 227.50 | 212.36 | 227.50 | 227.50 | 770,938 |
| 2022-02-25 | 215.50 | 226.00 | 210.94 | 219.00 | 219.00 | 1,400,623 |
| 2022-02-24 | 200.50 | 213.00 | 191.60 | 210.00 | 210.00 | 2,504,014 |
| 2022-02-23 | 212.50 | 215.50 | 204.50 | 204.50 | 204.50 | 917,221 |
| 2022-02-22 | 205.00 | 215.50 | 199.63 | 209.50 | 209.50 | 2,321,387 |
| 2022-02-21 | 218.50 | 220.00 | 205.00 | 210.00 | 210.00 | 1,215,560 |
| 2022-02-18 | 223.00 | 225.00 | 215.00 | 218.00 | 218.00 | 689,822 |
| 2022-02-17 | 229.00 | 232.00 | 224.50 | 226.00 | 226.00 | 698,312 |
| 2022-02-16 | 241.50 | 243.96 | 229.10 | 229.50 | 229.50 | 739,310 |
| 2022-02-15 | 235.00 | 240.18 | 230.50 | 237.50 | 237.50 | 590,309 |
| 2022-02-14 | 232.50 | 236.00 | 226.35 | 234.00 | 234.00 | 612,678 |
| 2022-02-11 | 235.50 | 244.80 | 234.50 | 239.50 | 239.50 | 737,330 |
| 2022-02-10 | 245.50 | 254.36 | 241.00 | 246.00 | 246.00 | 1,054,939 |
| 2022-02-09 | 239.50 | 245.08 | 236.00 | 242.50 | 242.50 | 1,063,044 |
| 2022-02-08 | 238.50 | 240.66 | 232.50 | 235.00 | 235.00 | 755,746 |
| 2022-02-07 | 231.00 | 241.50 | 231.00 | 237.50 | 237.50 | 1,215,834 |
| 2022-02-04 | 231.00 | 233.00 | 222.00 | 230.00 | 230.00 | 1,095,317 |
| 2022-02-03 | 231.00 | 231.00 | 222.00 | 225.50 | 225.50 | 1,514,802 |
| 2022-02-02 | 239.50 | 250.00 | 233.00 | 233.00 | 233.00 | 1,492,468 |
| 2022-02-01 | 239.00 | 247.11 | 233.50 | 239.50 | 239.50 | 2,315,840 |
| 2022-01-31 | 226.00 | 235.50 | 221.79 | 234.00 | 234.00 | 2,760,749 |
| 2022-01-28 | 221.00 | 229.84 | 208.82 | 216.50 | 216.50 | 1,747,781 |
| 2022-01-27 | 225.50 | 231.00 | 221.00 | 225.00 | 225.00 | 1,747,797 |
| 2022-01-26 | 226.00 | 236.00 | 222.18 | 234.50 | 234.50 | 1,698,190 |
| 2022-01-25 | 218.50 | 227.50 | 216.38 | 220.50 | 220.50 | 1,656,472 |
| 2022-01-24 | 228.00 | 229.00 | 205.41 | 213.00 | 213.00 | 5,677,708 |
| 2022-01-21 | 240.00 | 240.00 | 226.60 | 230.50 | 230.50 | 3,171,367 |
| 2022-01-20 | 240.00 | 249.50 | 240.00 | 247.00 | 247.00 | 1,127,751 |
| 2022-01-19 | 241.50 | 249.00 | 234.47 | 241.00 | 241.00 | 1,405,167 |
| 2022-01-18 | 251.00 | 255.00 | 238.33 | 242.50 | 242.50 | 2,279,119 |
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.