Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 279.00 | 282.50 | 277.50 | 282.50 | 282.50 | 422,606 |
| 2026-01-29 | 285.00 | 285.00 | 277.50 | 279.00 | 279.00 | 773,700 |
| 2026-01-28 | 281.00 | 282.50 | 278.50 | 278.50 | 278.50 | 451,221 |
| 2026-01-27 | 284.00 | 284.50 | 278.73 | 279.50 | 279.50 | 361,167 |
| 2026-01-26 | 283.50 | 284.50 | 280.00 | 281.00 | 281.00 | 310,593 |
| 2026-01-23 | 285.00 | 289.00 | 283.50 | 283.50 | 283.50 | 190,339 |
| 2026-01-22 | 286.00 | 287.50 | 284.00 | 285.00 | 285.00 | 641,008 |
| 2026-01-21 | 285.00 | 289.50 | 283.50 | 284.00 | 284.00 | 1,969,000 |
| 2026-01-20 | 287.00 | 290.00 | 283.79 | 287.00 | 287.00 | 732,311 |
| 2026-01-19 | 296.50 | 297.00 | 288.50 | 291.00 | 291.00 | 283,734 |
| 2026-01-16 | 297.50 | 297.50 | 292.50 | 295.50 | 295.50 | 439,346 |
| 2026-01-15 | 296.00 | 296.50 | 291.00 | 293.50 | 293.50 | 314,004 |
| 2026-01-14 | 291.50 | 294.00 | 290.10 | 291.00 | 291.00 | 192,815 |
| 2026-01-13 | 297.50 | 297.50 | 291.30 | 293.00 | 293.00 | 458,242 |
| 2026-01-12 | 293.50 | 295.05 | 290.50 | 293.00 | 293.00 | 269,541 |
| 2026-01-09 | 293.50 | 297.00 | 290.00 | 293.50 | 293.50 | 248,775 |
| 2026-01-08 | 295.00 | 297.50 | 291.00 | 293.00 | 293.00 | 166,982 |
| 2026-01-07 | 288.50 | 295.00 | 288.50 | 295.00 | 295.00 | 574,450 |
| 2026-01-06 | 289.50 | 295.00 | 287.40 | 289.50 | 289.50 | 242,566 |
| 2026-01-05 | 286.00 | 293.00 | 286.00 | 289.50 | 289.50 | 453,775 |
| 2026-01-02 | 290.00 | 294.00 | 287.50 | 287.50 | 287.50 | 203,939 |
| 2025-12-31 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 64,797 |
| 2025-12-30 | 293.00 | 294.50 | 290.00 | 290.50 | 290.50 | 55,346 |
| 2025-12-29 | 291.00 | 296.50 | 291.00 | 292.00 | 292.00 | 206,736 |
| 2025-12-24 | 292.00 | 299.00 | 292.00 | 292.00 | 292.00 | 55,585 |
| 2025-12-23 | 300.00 | 300.00 | 292.00 | 295.00 | 295.00 | 563,626 |
| 2025-12-22 | 298.00 | 299.00 | 292.00 | 295.00 | 295.00 | 393,501 |
| 2025-12-19 | 295.00 | 299.00 | 290.00 | 293.00 | 293.00 | 617,431 |
| 2025-12-18 | 295.00 | 295.00 | 287.50 | 292.00 | 292.00 | 2,714,780 |
| 2025-12-17 | 288.00 | 296.00 | 288.00 | 290.00 | 290.00 | 352,118 |
| 2025-12-16 | 289.00 | 294.50 | 283.00 | 290.00 | 290.00 | 448,072 |
| 2025-12-15 | 285.00 | 292.50 | 284.00 | 286.50 | 286.50 | 524,540 |
| 2025-12-12 | 286.00 | 290.52 | 286.00 | 286.50 | 286.50 | 656,685 |
| 2025-12-11 | 290.50 | 297.00 | 286.00 | 287.00 | 287.00 | 2,943,152 |
| 2025-12-10 | 285.00 | 299.00 | 281.71 | 291.00 | 291.00 | 691,109 |
| 2025-12-09 | 282.00 | 285.00 | 278.50 | 285.00 | 285.00 | 781,275 |
| 2025-12-08 | 278.50 | 284.00 | 275.50 | 281.50 | 281.50 | 3,574,569 |
| 2025-12-05 | 278.00 | 280.28 | 275.50 | 278.00 | 278.00 | 263,931 |
| 2025-12-04 | 280.00 | 283.50 | 276.50 | 276.50 | 276.50 | 134,387 |
| 2025-12-03 | 277.50 | 280.00 | 275.19 | 278.50 | 278.50 | 328,006 |
| 2025-12-02 | 280.00 | 284.00 | 276.00 | 277.50 | 277.50 | 316,954 |
| 2025-12-01 | 282.00 | 282.50 | 278.00 | 280.00 | 280.00 | 240,924 |
| 2025-11-28 | 281.50 | 283.50 | 280.63 | 282.50 | 282.50 | 140,529 |
| 2025-11-27 | 277.00 | 281.02 | 274.00 | 281.00 | 281.00 | 179,601 |
| 2025-11-26 | 275.00 | 280.02 | 273.50 | 280.00 | 280.00 | 318,773 |
| 2025-11-25 | 268.00 | 273.50 | 267.00 | 272.50 | 272.50 | 459,685 |
| 2025-11-24 | 265.50 | 273.00 | 264.00 | 272.00 | 272.00 | 832,838 |
| 2025-11-21 | 269.50 | 269.50 | 263.23 | 265.50 | 265.50 | 326,246 |
| 2025-11-20 | 273.00 | 274.45 | 270.40 | 272.00 | 272.00 | 432,057 |
| 2025-11-19 | 265.00 | 268.50 | 263.00 | 268.00 | 268.00 | 554,127 |
| 2025-11-18 | 267.00 | 269.00 | 263.00 | 265.00 | 265.00 | 4,074,729 |
| 2025-11-17 | 270.50 | 275.50 | 269.50 | 270.00 | 270.00 | 674,557 |
| 2025-11-14 | 275.00 | 275.00 | 266.30 | 271.50 | 271.50 | 551,854 |
| 2025-11-13 | 279.00 | 281.18 | 275.00 | 275.00 | 275.00 | 358,688 |
| 2025-11-12 | 279.00 | 283.00 | 276.75 | 280.00 | 280.00 | 509,640 |
| 2025-11-11 | 276.50 | 281.50 | 274.50 | 279.00 | 279.00 | 754,986 |
| 2025-11-10 | 270.50 | 277.25 | 270.00 | 274.50 | 274.50 | 1,064,137 |
| 2025-11-07 | 265.50 | 272.00 | 263.50 | 267.00 | 267.00 | 3,565,672 |
| 2025-11-06 | 271.00 | 271.50 | 267.00 | 267.00 | 267.00 | 749,859 |
| 2025-11-05 | 277.00 | 277.00 | 270.85 | 271.00 | 271.00 | 1,532,687 |
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.