Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 247.00 | 249.00 | 242.50 | 249.00 | 249.00 | 345,034 |
| 2025-05-15 | 246.00 | 248.00 | 242.50 | 246.00 | 246.00 | 663,577 |
| 2025-05-14 | 243.50 | 248.50 | 241.50 | 247.50 | 247.50 | 279,889 |
| 2025-05-13 | 242.00 | 247.00 | 240.00 | 246.50 | 246.50 | 714,075 |
| 2025-05-12 | 237.00 | 245.50 | 234.00 | 242.50 | 242.50 | 462,352 |
| 2025-05-09 | 232.50 | 236.50 | 230.00 | 235.50 | 235.50 | 361,555 |
| 2025-05-08 | 233.00 | 234.50 | 229.00 | 232.00 | 232.00 | 476,774 |
| 2025-05-07 | 226.00 | 232.50 | 226.00 | 231.00 | 231.00 | 415,547 |
| 2025-05-06 | 231.50 | 233.00 | 223.50 | 230.00 | 230.00 | 302,276 |
| 2025-05-02 | 226.00 | 232.50 | 224.00 | 231.00 | 231.00 | 306,472 |
| 2025-05-01 | 227.00 | 231.50 | 222.50 | 229.50 | 229.50 | 291,102 |
| 2025-04-30 | 222.00 | 227.00 | 221.00 | 223.00 | 223.00 | 634,030 |
| 2025-04-29 | 225.00 | 226.00 | 222.00 | 226.00 | 226.00 | 400,053 |
| 2025-04-28 | 221.00 | 223.50 | 218.00 | 223.00 | 223.00 | 512,438 |
| 2025-04-25 | 218.00 | 221.50 | 215.00 | 221.50 | 221.50 | 433,889 |
| 2025-04-24 | 215.50 | 218.50 | 208.00 | 218.00 | 218.00 | 235,680 |
| 2025-04-23 | 208.00 | 217.49 | 207.05 | 214.50 | 214.50 | 661,413 |
| 2025-04-22 | 204.00 | 205.50 | 202.63 | 205.50 | 205.50 | 295,770 |
| 2025-04-17 | 206.00 | 209.31 | 206.00 | 208.00 | 208.00 | 465,050 |
| 2025-04-16 | 209.50 | 210.00 | 206.50 | 209.50 | 209.50 | 216,908 |
| 2025-04-15 | 213.00 | 213.22 | 207.50 | 211.00 | 211.00 | 250,010 |
| 2025-04-14 | 208.00 | 214.50 | 208.00 | 212.00 | 212.00 | 520,342 |
| 2025-04-11 | 212.50 | 214.68 | 206.50 | 206.50 | 206.50 | 396,825 |
| 2025-04-10 | 219.50 | 222.98 | 209.50 | 210.50 | 210.50 | 1,341,912 |
| 2025-04-09 | 203.00 | 203.50 | 193.80 | 198.20 | 198.20 | 507,485 |
| 2025-04-08 | 205.00 | 207.71 | 197.40 | 203.50 | 203.50 | 1,481,405 |
| 2025-04-07 | 193.80 | 206.72 | 183.35 | 196.00 | 196.00 | 1,669,002 |
| 2025-04-04 | 208.00 | 213.50 | 194.17 | 202.00 | 202.00 | 1,499,986 |
| 2025-04-03 | 219.50 | 221.50 | 209.00 | 210.00 | 210.00 | 1,996,310 |
| 2025-04-02 | 221.50 | 225.50 | 220.00 | 225.00 | 225.00 | 492,624 |
| 2025-04-01 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 346,158 |
| 2025-03-31 | 225.50 | 230.00 | 218.00 | 220.50 | 220.50 | 807,214 |
| 2025-03-28 | 230.00 | 236.50 | 227.00 | 227.00 | 227.00 | 871,068 |
| 2025-03-27 | 233.00 | 235.50 | 231.08 | 232.00 | 232.00 | 265,832 |
| 2025-03-26 | 238.50 | 239.00 | 235.00 | 235.50 | 235.50 | 774,653 |
| 2025-03-25 | 236.00 | 238.00 | 236.00 | 237.50 | 237.50 | 662,386 |
| 2025-03-24 | 230.50 | 237.50 | 230.50 | 237.00 | 237.00 | 627,060 |
| 2025-03-21 | 228.00 | 232.50 | 227.50 | 229.00 | 229.00 | 844,503 |
| 2025-03-20 | 229.00 | 232.50 | 228.00 | 230.00 | 230.00 | 665,199 |
| 2025-03-19 | 225.50 | 229.32 | 223.67 | 228.50 | 228.50 | 269,533 |
| 2025-03-18 | 228.00 | 228.50 | 223.00 | 225.50 | 225.50 | 619,913 |
| 2025-03-17 | 226.50 | 228.50 | 224.50 | 227.00 | 227.00 | 3,706,476 |
| 2025-03-14 | 225.00 | 229.00 | 223.18 | 228.50 | 228.50 | 712,331 |
| 2025-03-13 | 226.50 | 229.00 | 223.00 | 225.50 | 225.50 | 773,561 |
| 2025-03-12 | 225.50 | 229.00 | 221.50 | 228.00 | 228.00 | 465,851 |
| 2025-03-11 | 222.00 | 226.50 | 220.37 | 224.50 | 224.50 | 1,191,696 |
| 2025-03-10 | 231.00 | 232.50 | 223.00 | 224.50 | 224.50 | 1,037,906 |
| 2025-03-07 | 236.50 | 240.50 | 229.50 | 230.00 | 230.00 | 783,198 |
| 2025-03-06 | 242.50 | 242.50 | 237.00 | 240.00 | 240.00 | 1,369,835 |
| 2025-03-05 | 238.50 | 244.50 | 238.50 | 241.00 | 241.00 | 664,017 |
| 2025-03-04 | 248.50 | 248.50 | 236.10 | 238.00 | 238.00 | 2,462,212 |
| 2025-03-03 | 250.00 | 252.50 | 249.00 | 249.50 | 249.50 | 370,989 |
| 2025-02-28 | 246.00 | 250.50 | 243.50 | 249.50 | 249.50 | 1,531,389 |
| 2025-02-27 | 250.50 | 254.50 | 247.84 | 251.00 | 251.00 | 523,919 |
| 2025-02-26 | 250.00 | 255.50 | 250.00 | 251.00 | 251.00 | 329,789 |
| 2025-02-25 | 254.00 | 255.50 | 247.50 | 248.00 | 248.00 | 1,055,361 |
| 2025-02-24 | 262.50 | 264.00 | 253.00 | 253.50 | 253.50 | 1,088,116 |
| 2025-02-21 | 268.50 | 270.00 | 262.50 | 262.50 | 262.50 | 367,320 |
| 2025-02-20 | 270.50 | 271.00 | 265.50 | 266.50 | 266.50 | 267,491 |
| 2025-02-19 | 270.00 | 271.20 | 268.00 | 270.00 | 270.00 | 308,207 |
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.