Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 254.00 | 258.00 | 251.50 | 252.00 | 252.00 | 741,073 |
| 2022-01-14 | 257.00 | 260.50 | 245.50 | 252.50 | 252.50 | 1,106,847 |
| 2022-01-13 | 274.50 | 274.50 | 259.00 | 262.50 | 262.50 | 1,165,438 |
| 2022-01-12 | 274.00 | 281.50 | 267.50 | 269.00 | 269.00 | 1,290,559 |
| 2022-01-11 | 263.50 | 272.07 | 258.67 | 266.00 | 266.00 | 1,058,811 |
| 2022-01-10 | 269.50 | 273.48 | 253.65 | 256.50 | 256.50 | 2,252,273 |
| 2022-01-07 | 273.50 | 276.85 | 268.00 | 268.50 | 268.50 | 1,337,007 |
| 2022-01-06 | 286.50 | 286.50 | 273.00 | 274.50 | 274.50 | 2,775,900 |
| 2022-01-05 | 302.50 | 303.60 | 289.24 | 291.00 | 291.00 | 1,482,645 |
| 2022-01-04 | 315.00 | 317.30 | 298.50 | 303.50 | 303.50 | 1,505,391 |
| 2021-12-31 | 316.00 | 316.00 | 311.00 | 312.50 | 312.50 | 227,656 |
| 2021-12-30 | 313.50 | 315.50 | 310.65 | 314.50 | 314.50 | 309,984 |
| 2021-12-29 | 322.00 | 322.00 | 309.50 | 310.50 | 310.50 | 595,014 |
| 2021-12-24 | 320.00 | 323.00 | 317.58 | 319.00 | 319.00 | 226,004 |
| 2021-12-23 | 321.50 | 321.50 | 317.00 | 318.50 | 318.50 | 298,885 |
| 2021-12-22 | 317.00 | 324.50 | 317.00 | 318.50 | 318.50 | 514,177 |
| 2021-12-21 | 320.50 | 321.88 | 316.00 | 316.50 | 316.50 | 464,674 |
| 2021-12-20 | 320.00 | 322.50 | 311.50 | 316.50 | 316.50 | 1,018,369 |
| 2021-12-17 | 320.00 | 325.00 | 312.87 | 325.00 | 325.00 | 1,152,530 |
| 2021-12-16 | 330.50 | 332.10 | 320.42 | 321.50 | 321.50 | 675,822 |
| 2021-12-15 | 324.00 | 324.90 | 317.00 | 317.50 | 317.50 | 600,200 |
| 2021-12-14 | 326.50 | 329.00 | 319.50 | 320.50 | 320.50 | 570,918 |
| 2021-12-13 | 336.00 | 336.00 | 323.83 | 324.00 | 324.00 | 417,619 |
| 2021-12-10 | 331.00 | 332.00 | 327.16 | 331.00 | 331.00 | 893,670 |
| 2021-12-09 | 336.50 | 338.50 | 334.50 | 335.50 | 335.50 | 495,985 |
| 2021-12-08 | 333.00 | 335.49 | 330.50 | 335.00 | 335.00 | 685,279 |
| 2021-12-07 | 319.00 | 331.00 | 317.60 | 330.00 | 330.00 | 527,238 |
| 2021-12-06 | 327.50 | 330.50 | 310.00 | 316.50 | 316.50 | 1,107,481 |
| 2021-12-03 | 331.00 | 334.40 | 323.06 | 326.50 | 326.50 | 1,101,439 |
| 2021-12-02 | 332.50 | 333.55 | 325.50 | 330.00 | 330.00 | 890,697 |
| 2021-12-01 | 339.50 | 342.50 | 337.16 | 340.50 | 340.50 | 1,155,833 |
| 2021-11-30 | 341.50 | 344.00 | 337.00 | 337.00 | 337.00 | 535,267 |
| 2021-11-29 | 341.50 | 346.10 | 340.00 | 342.00 | 342.00 | 569,172 |
| 2021-11-26 | 330.50 | 344.50 | 330.29 | 337.50 | 337.50 | 969,487 |
| 2021-11-25 | 341.00 | 343.50 | 339.52 | 343.00 | 343.00 | 316,981 |
| 2021-11-24 | 333.00 | 340.50 | 330.00 | 338.00 | 338.00 | 606,555 |
| 2021-11-23 | 343.50 | 343.50 | 327.50 | 332.50 | 332.50 | 837,701 |
| 2021-11-22 | 355.00 | 355.00 | 342.50 | 346.00 | 346.00 | 483,355 |
| 2021-11-19 | 354.00 | 354.00 | 349.00 | 352.50 | 352.50 | 334,407 |
| 2021-11-18 | 350.00 | 353.50 | 344.50 | 350.00 | 350.00 | 534,146 |
| 2021-11-17 | 348.50 | 354.61 | 348.50 | 349.00 | 349.00 | 433,307 |
| 2021-11-16 | 350.00 | 353.00 | 345.00 | 353.00 | 353.00 | 480,569 |
| 2021-11-15 | 346.50 | 350.50 | 345.27 | 348.00 | 348.00 | 472,275 |
| 2021-11-12 | 342.00 | 346.50 | 339.06 | 345.00 | 345.00 | 533,939 |
| 2021-11-11 | 341.50 | 343.50 | 339.00 | 341.50 | 341.50 | 389,516 |
| 2021-11-10 | 341.50 | 348.00 | 339.00 | 343.00 | 343.00 | 480,061 |
| 2021-11-09 | 348.00 | 349.33 | 341.50 | 344.50 | 344.50 | 629,864 |
| 2021-11-08 | 344.50 | 346.50 | 340.01 | 344.00 | 344.00 | 509,197 |
| 2021-11-05 | 348.00 | 354.00 | 344.99 | 346.00 | 346.00 | 837,273 |
| 2021-11-04 | 347.00 | 350.50 | 342.50 | 348.00 | 348.00 | 696,683 |
| 2021-11-03 | 339.50 | 344.00 | 332.50 | 341.50 | 341.50 | 357,584 |
| 2021-11-02 | 339.50 | 342.50 | 335.43 | 341.00 | 341.00 | 467,881 |
| 2021-11-01 | 331.50 | 342.50 | 330.50 | 340.00 | 340.00 | 857,588 |
| 2021-10-29 | 329.00 | 338.00 | 329.00 | 336.50 | 336.50 | 244,646 |
| 2021-10-28 | 338.00 | 338.00 | 330.50 | 335.00 | 335.00 | 417,665 |
| 2021-10-27 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 540,047 |
| 2021-10-26 | 331.00 | 341.00 | 331.00 | 340.50 | 340.50 | 562,646 |
| 2021-10-25 | 329.50 | 336.21 | 326.00 | 329.00 | 329.00 | 458,337 |
| 2021-10-22 | 332.50 | 334.50 | 328.00 | 328.50 | 328.50 | 437,273 |
| 2021-10-21 | 335.00 | 337.24 | 326.97 | 333.00 | 333.00 | 668,749 |
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.