Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 276.00 | 278.00 | 272.50 | 274.00 | 274.00 | 821,432 |
| 2025-11-03 | 281.00 | 281.00 | 275.00 | 278.50 | 278.50 | 556,982 |
| 2025-10-31 | 276.00 | 280.00 | 275.00 | 276.00 | 276.00 | 1,484,201 |
| 2025-10-30 | 276.00 | 281.00 | 275.00 | 276.50 | 276.50 | 4,468,588 |
| 2025-10-29 | 279.50 | 281.00 | 276.80 | 279.00 | 279.00 | 2,576,280 |
| 2025-10-28 | 275.50 | 279.50 | 274.00 | 279.00 | 279.00 | 1,190,887 |
| 2025-10-27 | 272.00 | 277.50 | 272.00 | 276.50 | 276.50 | 2,659,836 |
| 2025-10-24 | 276.50 | 277.00 | 272.50 | 274.50 | 274.50 | 322,189 |
| 2025-10-23 | 272.50 | 275.50 | 272.15 | 273.00 | 273.00 | 461,005 |
| 2025-10-22 | 273.00 | 277.50 | 272.82 | 273.50 | 273.50 | 2,258,909 |
| 2025-10-21 | 274.50 | 277.50 | 273.79 | 276.50 | 276.50 | 389,015 |
| 2025-10-20 | 273.00 | 275.50 | 269.53 | 275.50 | 275.50 | 506,197 |
| 2025-10-17 | 269.00 | 271.00 | 263.00 | 270.00 | 270.00 | 1,063,417 |
| 2025-10-16 | 273.50 | 273.50 | 268.00 | 273.00 | 273.00 | 539,272 |
| 2025-10-15 | 270.00 | 273.00 | 265.00 | 272.50 | 272.50 | 1,126,336 |
| 2025-10-14 | 265.50 | 267.50 | 261.00 | 267.50 | 267.50 | 1,178,982 |
| 2025-10-13 | 269.50 | 272.00 | 262.00 | 265.00 | 265.00 | 723,872 |
| 2025-10-10 | 271.50 | 272.02 | 265.00 | 267.00 | 267.00 | 655,335 |
| 2025-10-09 | 273.00 | 276.00 | 269.81 | 272.00 | 272.00 | 858,008 |
| 2025-10-08 | 271.50 | 273.00 | 270.50 | 273.00 | 273.00 | 490,644 |
| 2025-10-07 | 273.00 | 274.00 | 270.00 | 270.00 | 270.00 | 976,926 |
| 2025-10-06 | 271.50 | 274.50 | 271.50 | 272.00 | 272.00 | 379,202 |
| 2025-10-03 | 272.50 | 274.50 | 270.50 | 271.50 | 271.50 | 298,516 |
| 2025-10-02 | 270.50 | 273.00 | 270.00 | 271.50 | 271.50 | 312,454 |
| 2025-10-01 | 269.00 | 271.00 | 267.50 | 271.00 | 271.00 | 500,473 |
| 2025-09-30 | 269.00 | 272.90 | 267.50 | 270.50 | 270.50 | 736,079 |
| 2025-09-29 | 266.00 | 269.50 | 266.00 | 269.00 | 269.00 | 595,276 |
| 2025-09-26 | 268.00 | 269.50 | 266.00 | 266.00 | 266.00 | 255,354 |
| 2025-09-25 | 269.00 | 271.00 | 263.50 | 267.50 | 267.50 | 232,414 |
| 2025-09-24 | 272.00 | 272.00 | 268.88 | 270.00 | 270.00 | 431,761 |
| 2025-09-23 | 271.00 | 272.00 | 269.05 | 270.50 | 270.50 | 686,762 |
| 2025-09-22 | 269.50 | 271.50 | 267.50 | 271.50 | 271.50 | 469,158 |
| 2025-09-19 | 269.00 | 271.00 | 266.41 | 270.00 | 270.00 | 615,305 |
| 2025-09-18 | 268.00 | 272.00 | 264.50 | 268.00 | 268.00 | 2,290,666 |
| 2025-09-17 | 268.00 | 268.00 | 264.00 | 265.50 | 265.50 | 706,495 |
| 2025-09-16 | 267.00 | 267.50 | 264.00 | 266.00 | 266.00 | 673,204 |
| 2025-09-15 | 267.00 | 267.50 | 263.40 | 267.00 | 267.00 | 811,547 |
| 2025-09-12 | 268.00 | 268.00 | 265.50 | 266.50 | 266.50 | 398,028 |
| 2025-09-11 | 267.50 | 269.50 | 266.50 | 267.00 | 267.00 | 225,951 |
| 2025-09-10 | 268.00 | 270.00 | 267.00 | 267.00 | 267.00 | 212,205 |
| 2025-09-09 | 269.00 | 269.00 | 266.50 | 268.50 | 268.50 | 330,509 |
| 2025-09-08 | 267.50 | 269.00 | 263.90 | 269.00 | 269.00 | 652,907 |
| 2025-09-05 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 779,564 |
| 2025-09-04 | 267.00 | 267.00 | 263.00 | 265.50 | 265.50 | 281,832 |
| 2025-09-03 | 264.50 | 267.00 | 262.80 | 265.50 | 265.50 | 441,928 |
| 2025-09-02 | 265.00 | 268.50 | 261.50 | 262.00 | 262.00 | 522,559 |
| 2025-09-01 | 267.00 | 268.50 | 264.41 | 266.00 | 266.00 | 190,425 |
| 2025-08-29 | 269.00 | 270.64 | 267.00 | 267.00 | 267.00 | 614,688 |
| 2025-08-28 | 267.50 | 269.50 | 263.50 | 269.00 | 269.00 | 438,381 |
| 2025-08-27 | 263.50 | 267.00 | 262.00 | 267.00 | 267.00 | 525,842 |
| 2025-08-26 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | 465,086 |
| 2025-08-22 | 262.00 | 265.50 | 261.00 | 264.00 | 264.00 | 220,619 |
| 2025-08-21 | 262.00 | 266.00 | 261.00 | 261.50 | 261.50 | 575,126 |
| 2025-08-20 | 263.50 | 265.00 | 260.15 | 262.50 | 262.50 | 861,079 |
| 2025-08-19 | 267.00 | 268.00 | 265.00 | 265.50 | 265.50 | 631,452 |
| 2025-08-18 | 266.00 | 267.00 | 262.50 | 266.50 | 266.50 | 413,992 |
| 2025-08-15 | 262.50 | 266.00 | 262.50 | 264.00 | 264.00 | 272,989 |
| 2025-08-14 | 265.00 | 268.50 | 262.00 | 265.00 | 265.00 | 505,005 |
| 2025-08-13 | 266.50 | 269.50 | 263.50 | 263.50 | 263.50 | 283,124 |
| 2025-08-12 | 268.50 | 270.50 | 266.00 | 266.00 | 266.00 | 438,967 |
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.