Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 270.00 | 274.00 | 269.50 | 270.00 | 270.00 | 268,365 |
| 2025-08-08 | 274.00 | 274.50 | 269.62 | 270.00 | 270.00 | 442,479 |
| 2025-08-07 | 270.50 | 275.00 | 270.00 | 273.50 | 273.50 | 753,813 |
| 2025-08-06 | 270.00 | 271.00 | 268.00 | 270.50 | 270.50 | 655,311 |
| 2025-08-05 | 272.00 | 272.50 | 267.50 | 270.00 | 270.00 | 862,966 |
| 2025-08-04 | 266.50 | 271.50 | 263.50 | 270.00 | 270.00 | 466,972 |
| 2025-08-01 | 268.50 | 273.00 | 264.20 | 266.00 | 266.00 | 982,970 |
| 2025-07-31 | 270.00 | 273.00 | 266.00 | 271.00 | 271.00 | 685,653 |
| 2025-07-30 | 266.50 | 270.50 | 266.00 | 267.00 | 267.00 | 954,677 |
| 2025-07-29 | 270.00 | 270.50 | 266.00 | 267.00 | 267.00 | 716,112 |
| 2025-07-28 | 267.00 | 269.00 | 266.12 | 268.00 | 268.00 | 413,097 |
| 2025-07-25 | 265.50 | 267.00 | 262.00 | 266.00 | 266.00 | 347,059 |
| 2025-07-24 | 262.50 | 265.46 | 262.00 | 263.00 | 263.00 | 147,236 |
| 2025-07-23 | 262.00 | 263.50 | 256.50 | 263.50 | 263.50 | 794,635 |
| 2025-07-22 | 262.00 | 262.00 | 259.00 | 260.50 | 260.50 | 775,370 |
| 2025-07-21 | 260.00 | 262.00 | 257.00 | 261.50 | 261.50 | 449,097 |
| 2025-07-18 | 258.50 | 259.50 | 257.50 | 259.50 | 259.50 | 492,065 |
| 2025-07-17 | 256.00 | 258.28 | 253.75 | 258.00 | 258.00 | 382,036 |
| 2025-07-16 | 248.00 | 254.00 | 248.00 | 253.00 | 253.00 | 1,004,069 |
| 2025-07-15 | 251.50 | 253.62 | 249.00 | 253.00 | 253.00 | 442,540 |
| 2025-07-14 | 248.50 | 252.50 | 247.00 | 250.50 | 250.50 | 365,933 |
| 2025-07-11 | 249.00 | 253.50 | 248.00 | 249.00 | 249.00 | 248,763 |
| 2025-07-10 | 251.50 | 253.00 | 249.00 | 249.00 | 249.00 | 232,203 |
| 2025-07-09 | 249.00 | 252.50 | 249.00 | 250.00 | 250.00 | 464,986 |
| 2025-07-08 | 250.00 | 251.50 | 244.00 | 248.00 | 248.00 | 342,414 |
| 2025-07-07 | 249.00 | 253.00 | 245.00 | 249.00 | 249.00 | 430,112 |
| 2025-07-04 | 249.50 | 251.00 | 246.10 | 249.00 | 249.00 | 119,298 |
| 2025-07-03 | 249.50 | 252.00 | 246.50 | 251.00 | 251.00 | 193,484 |
| 2025-07-02 | 247.50 | 250.50 | 246.88 | 249.00 | 249.00 | 288,904 |
| 2025-07-01 | 247.00 | 249.14 | 245.50 | 248.00 | 248.00 | 959,020 |
| 2025-06-30 | 245.00 | 249.50 | 245.00 | 247.50 | 247.50 | 200,077 |
| 2025-06-27 | 245.00 | 248.00 | 244.31 | 247.50 | 247.50 | 429,044 |
| 2025-06-26 | 244.50 | 246.00 | 242.50 | 243.00 | 243.00 | 195,082 |
| 2025-06-25 | 244.00 | 246.50 | 243.50 | 244.50 | 244.50 | 267,833 |
| 2025-06-24 | 246.00 | 246.00 | 243.50 | 244.00 | 244.00 | 238,411 |
| 2025-06-23 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 262,631 |
| 2025-06-20 | 240.50 | 244.00 | 240.26 | 241.00 | 241.00 | 460,106 |
| 2025-06-19 | 241.00 | 241.00 | 239.50 | 240.00 | 240.00 | 339,462 |
| 2025-06-18 | 241.50 | 243.50 | 240.00 | 242.50 | 242.50 | 498,899 |
| 2025-06-17 | 237.50 | 241.50 | 237.50 | 241.00 | 241.00 | 598,280 |
| 2025-06-16 | 240.50 | 242.00 | 238.80 | 239.00 | 239.00 | 376,760 |
| 2025-06-13 | 239.00 | 239.50 | 236.50 | 237.00 | 237.00 | 201,004 |
| 2025-06-12 | 240.50 | 242.00 | 238.50 | 241.50 | 241.50 | 364,576 |
| 2025-06-11 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | 264,871 |
| 2025-06-10 | 241.50 | 242.50 | 239.50 | 241.00 | 241.00 | 409,109 |
| 2025-06-09 | 241.00 | 245.00 | 239.00 | 240.50 | 240.50 | 638,520 |
| 2025-06-06 | 243.00 | 246.00 | 238.83 | 242.00 | 242.00 | 2,104,674 |
| 2025-06-05 | 247.00 | 248.50 | 243.00 | 244.00 | 244.00 | 558,287 |
| 2025-06-04 | 245.00 | 247.00 | 240.50 | 246.50 | 246.50 | 991,141 |
| 2025-06-03 | 240.00 | 245.00 | 238.50 | 245.00 | 245.00 | 612,691 |
| 2025-06-02 | 239.00 | 241.50 | 237.50 | 240.00 | 240.00 | 728,391 |
| 2025-05-30 | 240.00 | 246.50 | 238.00 | 239.50 | 239.50 | 388,502 |
| 2025-05-29 | 245.00 | 246.47 | 240.00 | 240.50 | 240.50 | 3,105,050 |
| 2025-05-28 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 2,152,674 |
| 2025-05-27 | 238.00 | 245.00 | 238.00 | 241.00 | 241.00 | 438,147 |
| 2025-05-23 | 245.00 | 247.00 | 237.00 | 237.50 | 237.50 | 332,607 |
| 2025-05-22 | 244.00 | 246.00 | 240.50 | 243.00 | 243.00 | 443,173 |
| 2025-05-21 | 245.00 | 249.00 | 244.00 | 246.00 | 246.00 | 495,731 |
| 2025-05-20 | 247.00 | 249.50 | 244.00 | 247.00 | 247.00 | 439,303 |
| 2025-05-19 | 248.00 | 252.86 | 242.00 | 248.00 | 248.00 | 878,492 |
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.