Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 324.00 | 324.00 | 314.50 | 320.00 | 320.00 | 1,771,679 |
| 2026-04-27 | 304.50 | 322.00 | 304.50 | 316.00 | 316.00 | 594,835 |
| 2026-04-24 | 307.50 | 312.00 | 303.50 | 303.50 | 303.50 | 333,584 |
| 2026-04-23 | 311.00 | 312.00 | 307.00 | 307.00 | 307.00 | 221,398 |
| 2026-04-22 | 310.00 | 312.50 | 306.50 | 308.00 | 308.00 | 4,124,853 |
| 2026-04-21 | 313.00 | 313.00 | 307.50 | 308.50 | 308.50 | 168,495 |
| 2026-04-20 | 313.00 | 313.00 | 305.50 | 307.00 | 307.00 | 332,090 |
| 2026-04-17 | 307.50 | 312.50 | 305.00 | 310.00 | 310.00 | 248,356 |
| 2026-04-16 | 304.50 | 311.00 | 302.40 | 308.00 | 308.00 | 434,113 |
| 2026-04-15 | 302.00 | 306.00 | 297.50 | 304.50 | 304.50 | 635,184 |
| 2026-04-14 | 300.00 | 301.00 | 296.00 | 299.00 | 299.00 | 226,113 |
| 2026-04-13 | 302.00 | 302.00 | 292.50 | 295.00 | 295.00 | 453,580 |
| 2026-04-10 | 305.00 | 310.50 | 298.00 | 298.50 | 298.50 | 522,925 |
| 2026-04-09 | 311.00 | 311.00 | 301.00 | 301.00 | 301.00 | 1,227,342 |
| 2026-04-08 | 300.00 | 310.50 | 300.00 | 306.00 | 306.00 | 845,290 |
| 2026-04-07 | 291.00 | 299.00 | 291.00 | 295.00 | 295.00 | 320,399 |
| 2026-04-02 | 294.50 | 296.50 | 289.39 | 291.50 | 291.50 | 353,141 |
| 2026-04-01 | 285.00 | 294.50 | 285.00 | 291.00 | 291.00 | 2,556,707 |
| 2026-03-31 | 285.00 | 285.00 | 278.91 | 281.50 | 281.50 | 1,060,028 |
| 2026-03-30 | 282.00 | 290.00 | 279.00 | 279.50 | 279.50 | 270,418 |
| 2026-03-27 | 282.00 | 290.00 | 282.00 | 282.50 | 282.50 | 202,482 |
| 2026-03-26 | 284.50 | 289.50 | 282.24 | 285.50 | 285.50 | 224,007 |
| 2026-03-25 | 288.00 | 289.00 | 281.50 | 286.00 | 286.00 | 233,298 |
| 2026-03-24 | 281.50 | 287.50 | 280.00 | 283.00 | 283.00 | 176,154 |
| 2026-03-23 | 279.00 | 287.00 | 277.50 | 284.50 | 284.50 | 587,696 |
| 2026-03-20 | 281.50 | 286.00 | 281.00 | 284.00 | 284.00 | 541,892 |
| 2026-03-19 | 284.00 | 285.00 | 280.26 | 283.50 | 283.50 | 518,952 |
| 2026-03-18 | 288.00 | 288.00 | 283.50 | 285.00 | 285.00 | 423,089 |
| 2026-03-17 | 282.50 | 287.50 | 281.50 | 285.00 | 285.00 | 398,307 |
| 2026-03-16 | 280.50 | 284.50 | 279.50 | 282.50 | 282.50 | 248,665 |
| 2026-03-13 | 278.00 | 282.50 | 276.50 | 280.00 | 280.00 | 2,182,816 |
| 2026-03-12 | 277.00 | 280.50 | 277.00 | 279.00 | 279.00 | 593,077 |
| 2026-03-11 | 280.50 | 285.50 | 279.50 | 281.00 | 281.00 | 164,147 |
| 2026-03-10 | 282.00 | 284.00 | 272.50 | 280.00 | 280.00 | 1,031,591 |
| 2026-03-09 | 271.00 | 273.50 | 264.04 | 272.00 | 272.00 | 684,063 |
| 2026-03-06 | 276.00 | 280.00 | 272.00 | 273.00 | 273.00 | 668,929 |
| 2026-03-05 | 274.50 | 279.00 | 273.50 | 275.50 | 275.50 | 1,057,168 |
| 2026-03-04 | 273.00 | 280.50 | 272.89 | 276.00 | 276.00 | 706,606 |
| 2026-03-03 | 274.50 | 284.50 | 272.50 | 273.50 | 273.50 | 509,681 |
| 2026-03-02 | 286.00 | 287.00 | 274.22 | 277.00 | 277.00 | 1,780,670 |
| 2026-02-27 | 284.50 | 288.00 | 281.00 | 283.00 | 283.00 | 667,648 |
| 2026-02-26 | 286.00 | 287.50 | 281.50 | 283.00 | 283.00 | 220,490 |
| 2026-02-25 | 280.00 | 287.50 | 278.32 | 282.50 | 282.50 | 528,224 |
| 2026-02-24 | 280.50 | 284.50 | 278.50 | 278.50 | 278.50 | 435,253 |
| 2026-02-23 | 284.50 | 288.00 | 280.50 | 281.50 | 281.50 | 234,210 |
| 2026-02-20 | 286.00 | 287.50 | 283.50 | 285.00 | 285.00 | 316,983 |
| 2026-02-19 | 288.00 | 291.00 | 282.00 | 283.50 | 283.50 | 730,743 |
| 2026-02-18 | 282.50 | 288.00 | 281.22 | 286.50 | 286.50 | 296,185 |
| 2026-02-17 | 280.00 | 283.50 | 278.34 | 282.50 | 282.50 | 320,800 |
| 2026-02-16 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 125,358 |
| 2026-02-13 | 282.00 | 284.50 | 280.50 | 283.50 | 283.50 | 162,743 |
| 2026-02-12 | 285.00 | 291.00 | 282.00 | 282.00 | 282.00 | 443,329 |
| 2026-02-11 | 291.50 | 291.50 | 285.00 | 286.00 | 286.00 | 495,489 |
| 2026-02-10 | 288.00 | 289.00 | 285.00 | 287.00 | 287.00 | 632,680 |
| 2026-02-09 | 286.00 | 289.50 | 283.00 | 288.00 | 288.00 | 216,985 |
| 2026-02-06 | 278.00 | 286.50 | 277.00 | 285.50 | 285.50 | 872,276 |
| 2026-02-05 | 283.50 | 288.50 | 280.02 | 280.50 | 280.50 | 415,082 |
| 2026-02-04 | 287.00 | 291.50 | 283.50 | 283.50 | 283.50 | 557,937 |
| 2026-02-03 | 292.50 | 296.00 | 286.50 | 286.50 | 286.50 | 2,855,578 |
| 2026-02-02 | 277.50 | 292.00 | 277.50 | 291.00 | 291.00 | 1,543,089 |
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.